{"symbol":"UTSL","url":"https://intraalpha.com/companies/UTSL","capturedAt":"2026-10-23T02:57:50.267Z","state":"ready","quote":{"symbol":"UTSL","last_price":36.8,"prev_close":34.79,"regular_close":36.8,"change":2.01,"change_pct":5.7775,"regular_change":2.01,"regular_change_pct":5.7775,"extended_change":0,"extended_change_pct":0,"bid":33.01,"ask":36.93,"bid_size":100,"ask_size":100,"volume":264939,"vwap":36.077879,"open":34.91,"high":36.8821,"low":34.89,"close":36.8,"trade_count":2393,"last_trade_at":"2026-10-23T00:00:00.109399001Z","last_quote_at":"2026-10-23T00:00:00.405113031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:45.844177279-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":52300000,"net_expense_ratio":null,"portfolio_turnover":0.48,"dividend_yield":0.0317,"inception_date":"2017-05-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:49.775210+00:00"},"optionObservedAt":"2026-10-22T19:55:07.840Z","bars":[{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-16T13:00:00Z","v":102,"vw":34.25},{"c":34.35,"h":34.35,"l":34.18,"n":35,"o":34.18,"t":"2026-10-16T13:15:00Z","v":3195,"vw":34.309476},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-16T13:25:00Z","v":100,"vw":34.38},{"c":34.09,"h":34.42,"l":34.0691,"n":52,"o":34.42,"t":"2026-10-16T13:30:00Z","v":6319,"vw":34.313359},{"c":34.48,"h":34.5,"l":34.37,"n":34,"o":34.37,"t":"2026-10-16T13:35:00Z","v":3591,"vw":34.486506},{"c":34.59,"h":34.69,"l":34.39,"n":60,"o":34.5795,"t":"2026-10-16T13:40:00Z","v":3858,"vw":34.571682},{"c":34.85,"h":34.85,"l":34.565,"n":52,"o":34.69,"t":"2026-10-16T13:45:00Z","v":6438,"vw":34.750143},{"c":34.855,"h":34.9386,"l":34.85,"n":50,"o":34.873,"t":"2026-10-16T13:50:00Z","v":5400,"vw":34.885958},{"c":35.01,"h":35.04,"l":34.88,"n":89,"o":34.88,"t":"2026-10-16T13:55:00Z","v":15732,"vw":34.983765},{"c":35.2599,"h":35.2599,"l":35.01,"n":50,"o":35.01,"t":"2026-10-16T14:00:00Z","v":9140,"vw":35.072843},{"c":35.05,"h":35.25,"l":35.0201,"n":52,"o":35.25,"t":"2026-10-16T14:05:00Z","v":8360,"vw":35.168743},{"c":35.1,"h":35.1,"l":35.1,"n":6,"o":35.1,"t":"2026-10-16T14:10:00Z","v":319,"vw":35.1},{"c":35.01,"h":35.1,"l":35.01,"n":41,"o":35.1,"t":"2026-10-16T14:15:00Z","v":13878,"vw":35.088904},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-10-16T14:20:00Z","v":210,"vw":34.96},{"c":35.27,"h":35.27,"l":35.0901,"n":19,"o":35.0901,"t":"2026-10-16T14:25:00Z","v":5513,"vw":35.136529},{"c":35.1,"h":35.32,"l":35.1,"n":16,"o":35.3,"t":"2026-10-16T14:30:00Z","v":2114,"vw":35.266842},{"c":35.145,"h":35.15,"l":35.085,"n":14,"o":35.11,"t":"2026-10-16T14:35:00Z","v":3750,"vw":35.141468},{"c":34.97,"h":35.13,"l":34.9101,"n":17,"o":35.13,"t":"2026-10-16T14:40:00Z","v":1006,"vw":35.041001},{"c":34.8525,"h":34.9624,"l":34.8525,"n":14,"o":34.9624,"t":"2026-10-16T14:45:00Z","v":2656,"vw":34.948962},{"c":35,"h":35,"l":35,"n":8,"o":35,"t":"2026-10-16T14:50:00Z","v":891,"vw":35},{"c":34.97,"h":35.04,"l":34.875,"n":21,"o":35.04,"t":"2026-10-16T14:55:00Z","v":7206,"vw":34.961837},{"c":35.12,"h":35.12,"l":34.92,"n":34,"o":34.92,"t":"2026-10-16T15:00:00Z","v":3591,"vw":35.076582},{"c":35.2,"h":35.21,"l":35.1605,"n":23,"o":35.1605,"t":"2026-10-16T15:05:00Z","v":1820,"vw":35.192767},{"c":35.14,"h":35.25,"l":35.14,"n":40,"o":35.25,"t":"2026-10-16T15:10:00Z","v":3805,"vw":35.184555},{"c":35.1,"h":35.1783,"l":35.0901,"n":13,"o":35.16,"t":"2026-10-16T15:20:00Z","v":2689,"vw":35.13387},{"c":35.19,"h":35.19,"l":35.19,"n":10,"o":35.19,"t":"2026-10-16T15:25:00Z","v":939,"vw":35.19},{"c":35.2765,"h":35.2765,"l":35.1925,"n":15,"o":35.1925,"t":"2026-10-16T15:30:00Z","v":1407,"vw":35.21815},{"c":35.32,"h":35.3313,"l":35.27,"n":15,"o":35.3313,"t":"2026-10-16T15:35:00Z","v":884,"vw":35.308767},{"c":35.2699,"h":35.2699,"l":35.2699,"n":5,"o":35.2699,"t":"2026-10-16T15:40:00Z","v":660,"vw":35.2699},{"c":35.27,"h":35.3,"l":35.2599,"n":19,"o":35.3,"t":"2026-10-16T15:45:00Z","v":1952,"vw":35.268877},{"c":35.23,"h":35.26,"l":35.205,"n":11,"o":35.26,"t":"2026-10-16T15:50:00Z","v":1094,"vw":35.216875},{"c":35.21,"h":35.21,"l":35.21,"n":9,"o":35.21,"t":"2026-10-16T15:55:00Z","v":459,"vw":35.21},{"c":35.21,"h":35.35,"l":35.21,"n":22,"o":35.33,"t":"2026-10-16T16:00:00Z","v":1994,"vw":35.26913},{"c":35.26,"h":35.26,"l":35.1502,"n":18,"o":35.19,"t":"2026-10-16T16:05:00Z","v":1237,"vw":35.1782},{"c":35.29,"h":35.29,"l":35.27,"n":2,"o":35.27,"t":"2026-10-16T16:10:00Z","v":200,"vw":35.28},{"c":35.21,"h":35.2354,"l":35.19,"n":101,"o":35.19,"t":"2026-10-16T16:20:00Z","v":10898,"vw":35.214904},{"c":35.22,"h":35.25,"l":35.21,"n":46,"o":35.22,"t":"2026-10-16T16:25:00Z","v":2625,"vw":35.233812},{"c":35.22,"h":35.28,"l":35.21,"n":14,"o":35.28,"t":"2026-10-16T16:30:00Z","v":1311,"vw":35.227895},{"c":35.155,"h":35.185,"l":35.155,"n":8,"o":35.185,"t":"2026-10-16T16:35:00Z","v":1724,"vw":35.182875},{"c":35.18,"h":35.18,"l":35.17,"n":3,"o":35.17,"t":"2026-10-16T16:40:00Z","v":213,"vw":35.175},{"c":35.15,"h":35.15,"l":35.08,"n":16,"o":35.11,"t":"2026-10-16T16:50:00Z","v":1466,"vw":35.125},{"c":35.2,"h":35.205,"l":35.2,"n":4,"o":35.205,"t":"2026-10-16T16:55:00Z","v":228,"vw":35.2025},{"c":35.13,"h":35.15,"l":35.13,"n":4,"o":35.15,"t":"2026-10-16T17:00:00Z","v":259,"vw":35.14},{"c":35.01,"h":35.01,"l":34.975,"n":35,"o":35,"t":"2026-10-16T17:05:00Z","v":12909,"vw":34.99889},{"c":35.02,"h":35.06,"l":35.01,"n":36,"o":35.03,"t":"2026-10-16T17:10:00Z","v":3730,"vw":35.036375},{"c":34.98,"h":35.0413,"l":34.98,"n":15,"o":35.0413,"t":"2026-10-16T17:15:00Z","v":1288,"vw":34.996132},{"c":35.11,"h":35.11,"l":35.05,"n":27,"o":35.06,"t":"2026-10-16T17:20:00Z","v":2599,"vw":35.072725},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-16T17:25:00Z","v":230,"vw":35.15},{"c":35.17,"h":35.17,"l":35.17,"n":12,"o":35.17,"t":"2026-10-16T17:30:00Z","v":1169,"vw":35.17},{"c":35.2633,"h":35.2633,"l":35.2633,"n":3,"o":35.2633,"t":"2026-10-16T17:40:00Z","v":193,"vw":35.2633},{"c":35.26,"h":35.33,"l":35.26,"n":38,"o":35.29,"t":"2026-10-16T17:45:00Z","v":1749,"vw":35.275556},{"c":35.2,"h":35.23,"l":35.19,"n":21,"o":35.23,"t":"2026-10-16T17:50:00Z","v":1047,"vw":35.205},{"c":35.23,"h":35.23,"l":35.23,"n":4,"o":35.23,"t":"2026-10-16T17:55:00Z","v":394,"vw":35.23},{"c":35.31,"h":35.31,"l":35.28,"n":22,"o":35.28,"t":"2026-10-16T18:00:00Z","v":2659,"vw":35.282596},{"c":35.23,"h":35.32,"l":35.23,"n":27,"o":35.31,"t":"2026-10-16T18:05:00Z","v":17834,"vw":35.308545},{"c":35.19,"h":35.21,"l":35.19,"n":10,"o":35.19,"t":"2026-10-16T18:10:00Z","v":601,"vw":35.2},{"c":35.2468,"h":35.2468,"l":35.2468,"n":1,"o":35.2468,"t":"2026-10-16T18:15:00Z","v":100,"vw":35.2468},{"c":35.1806,"h":35.215,"l":35.17,"n":16,"o":35.1999,"t":"2026-10-16T18:20:00Z","v":3390,"vw":35.191498},{"c":35.12,"h":35.2,"l":35.11,"n":132,"o":35.2,"t":"2026-10-16T18:25:00Z","v":16754,"vw":35.161607},{"c":35.11,"h":35.11,"l":35.07,"n":68,"o":35.11,"t":"2026-10-16T18:30:00Z","v":3121,"vw":35.089616},{"c":35.21,"h":35.21,"l":35.15,"n":16,"o":35.15,"t":"2026-10-16T18:35:00Z","v":1113,"vw":35.17},{"c":35.29,"h":35.29,"l":35.2,"n":62,"o":35.2,"t":"2026-10-16T18:40:00Z","v":6698,"vw":35.26863},{"c":35.22,"h":35.3,"l":35.2001,"n":40,"o":35.2977,"t":"2026-10-16T18:45:00Z","v":5888,"vw":35.267768},{"c":35.23,"h":35.23,"l":35.22,"n":30,"o":35.22,"t":"2026-10-16T18:50:00Z","v":1495,"vw":35.221875},{"c":35.255,"h":35.26,"l":35.19,"n":50,"o":35.19,"t":"2026-10-16T18:55:00Z","v":2386,"vw":35.227467},{"c":35.27,"h":35.27,"l":35.21,"n":38,"o":35.215,"t":"2026-10-16T19:00:00Z","v":2468,"vw":35.224231},{"c":35.26,"h":35.35,"l":35.26,"n":71,"o":35.27,"t":"2026-10-16T19:05:00Z","v":5771,"vw":35.307443},{"c":35.29,"h":35.31,"l":35.23,"n":33,"o":35.23,"t":"2026-10-16T19:10:00Z","v":3250,"vw":35.267319},{"c":35.19,"h":35.33,"l":35.19,"n":17,"o":35.325,"t":"2026-10-16T19:15:00Z","v":1516,"vw":35.289262},{"c":35.215,"h":35.27,"l":35.16,"n":73,"o":35.21,"t":"2026-10-16T19:20:00Z","v":12005,"vw":35.208912},{"c":35.155,"h":35.205,"l":35.09,"n":63,"o":35.205,"t":"2026-10-16T19:25:00Z","v":8713,"vw":35.149433},{"c":35.21,"h":35.225,"l":35.16,"n":56,"o":35.175,"t":"2026-10-16T19:30:00Z","v":4148,"vw":35.193058},{"c":35.27,"h":35.275,"l":35.22,"n":66,"o":35.275,"t":"2026-10-16T19:35:00Z","v":6803,"vw":35.24847},{"c":35.295,"h":35.31,"l":35.24,"n":64,"o":35.27,"t":"2026-10-16T19:40:00Z","v":5198,"vw":35.28569},{"c":35.43,"h":35.4401,"l":35.315,"n":127,"o":35.315,"t":"2026-10-16T19:45:00Z","v":6881,"vw":35.395697},{"c":35.49,"h":35.52,"l":35.44,"n":289,"o":35.445,"t":"2026-10-16T19:50:00Z","v":57273,"vw":35.474919},{"c":35.36,"h":35.495,"l":35.35,"n":268,"o":35.42,"t":"2026-10-16T19:55:00Z","v":18213,"vw":35.408445},{"c":35.36,"h":35.36,"l":35.36,"n":7,"o":35.36,"t":"2026-10-16T20:00:00Z","v":3933,"vw":35.36},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-16T20:25:00Z","v":600,"vw":35.48},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-16T21:10:00Z","v":318,"vw":35.24},{"c":35.2,"h":35.2,"l":35.2,"n":4,"o":35.2,"t":"2026-10-19T12:00:00Z","v":202,"vw":35.2},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-19T13:20:00Z","v":321,"vw":35.1},{"c":35.02,"h":35.2,"l":34.83,"n":60,"o":35.09,"t":"2026-10-19T13:30:00Z","v":16009,"vw":34.917997},{"c":34.63,"h":34.98,"l":34.5,"n":82,"o":34.98,"t":"2026-10-19T13:35:00Z","v":12070,"vw":34.579052},{"c":34.6,"h":34.85,"l":34.6,"n":29,"o":34.85,"t":"2026-10-19T13:40:00Z","v":3218,"vw":34.807872},{"c":34.565,"h":34.5878,"l":34.46,"n":19,"o":34.5295,"t":"2026-10-19T13:45:00Z","v":2374,"vw":34.544786},{"c":34.34,"h":34.555,"l":34.34,"n":60,"o":34.555,"t":"2026-10-19T13:50:00Z","v":3937,"vw":34.39883},{"c":34.38,"h":34.38,"l":34.27,"n":19,"o":34.27,"t":"2026-10-19T13:55:00Z","v":794,"vw":34.3475},{"c":34.0915,"h":34.0915,"l":34.01,"n":34,"o":34.07,"t":"2026-10-19T14:00:00Z","v":2732,"vw":34.068213},{"c":34.2597,"h":34.2597,"l":34.14,"n":33,"o":34.14,"t":"2026-10-19T14:05:00Z","v":2742,"vw":34.201586},{"c":34.0066,"h":34.0858,"l":34.0066,"n":14,"o":34.0858,"t":"2026-10-19T14:10:00Z","v":638,"vw":34.0462},{"c":33.9,"h":34.04,"l":33.9,"n":33,"o":34.04,"t":"2026-10-19T14:15:00Z","v":2701,"vw":33.907697},{"c":33.765,"h":33.9,"l":33.735,"n":70,"o":33.9,"t":"2026-10-19T14:20:00Z","v":15246,"vw":33.823593},{"c":33.8,"h":33.8,"l":33.7836,"n":2,"o":33.7836,"t":"2026-10-19T14:25:00Z","v":397,"vw":33.787731},{"c":33.6,"h":33.81,"l":33.55,"n":106,"o":33.81,"t":"2026-10-19T14:30:00Z","v":13701,"vw":33.661685},{"c":33.57,"h":33.68,"l":33.55,"n":39,"o":33.57,"t":"2026-10-19T14:35:00Z","v":6891,"vw":33.574653},{"c":33.52,"h":33.52,"l":33.45,"n":27,"o":33.48,"t":"2026-10-19T14:40:00Z","v":6325,"vw":33.472529},{"c":33.43,"h":33.5,"l":33.39,"n":25,"o":33.5,"t":"2026-10-19T14:45:00Z","v":4598,"vw":33.423404},{"c":33.4491,"h":33.47,"l":33.33,"n":58,"o":33.405,"t":"2026-10-19T14:50:00Z","v":6136,"vw":33.403142},{"c":33.485,"h":33.485,"l":33.405,"n":6,"o":33.405,"t":"2026-10-19T14:55:00Z","v":1011,"vw":33.458333},{"c":33.55,"h":33.55,"l":33.4679,"n":11,"o":33.4679,"t":"2026-10-19T15:00:00Z","v":639,"vw":33.526975},{"c":33.505,"h":33.505,"l":33.455,"n":4,"o":33.455,"t":"2026-10-19T15:05:00Z","v":2540,"vw":33.499035},{"c":33.4507,"h":33.505,"l":33.4507,"n":2,"o":33.505,"t":"2026-10-19T15:10:00Z","v":1118,"vw":33.456431},{"c":33.73,"h":33.73,"l":33.51,"n":16,"o":33.51,"t":"2026-10-19T15:15:00Z","v":1686,"vw":33.527255},{"c":33.655,"h":33.74,"l":33.655,"n":9,"o":33.74,"t":"2026-10-19T15:20:00Z","v":3976,"vw":33.669828},{"c":33.665,"h":33.665,"l":33.665,"n":8,"o":33.665,"t":"2026-10-19T15:30:00Z","v":255,"vw":33.665},{"c":33.57,"h":33.57,"l":33.57,"n":7,"o":33.57,"t":"2026-10-19T15:35:00Z","v":379,"vw":33.57},{"c":33.56,"h":33.6262,"l":33.56,"n":24,"o":33.61,"t":"2026-10-19T15:40:00Z","v":7445,"vw":33.578264},{"c":33.605,"h":33.61,"l":33.58,"n":13,"o":33.58,"t":"2026-10-19T15:45:00Z","v":993,"vw":33.596},{"c":33.63,"h":33.68,"l":33.63,"n":10,"o":33.68,"t":"2026-10-19T15:50:00Z","v":762,"vw":33.64465},{"c":33.67,"h":33.67,"l":33.66,"n":15,"o":33.66,"t":"2026-10-19T15:55:00Z","v":898,"vw":33.664},{"c":33.59,"h":33.615,"l":33.59,"n":21,"o":33.615,"t":"2026-10-19T16:00:00Z","v":2076,"vw":33.613357},{"c":33.62,"h":33.62,"l":33.62,"n":9,"o":33.62,"t":"2026-10-19T16:10:00Z","v":563,"vw":33.62},{"c":33.66,"h":33.66,"l":33.65,"n":35,"o":33.65,"t":"2026-10-19T16:15:00Z","v":2508,"vw":33.652367},{"c":33.6209,"h":33.6599,"l":33.6209,"n":19,"o":33.6599,"t":"2026-10-19T16:20:00Z","v":778,"vw":33.6404},{"c":33.535,"h":33.535,"l":33.535,"n":6,"o":33.535,"t":"2026-10-19T16:25:00Z","v":313,"vw":33.535},{"c":33.55,"h":33.57,"l":33.53,"n":23,"o":33.57,"t":"2026-10-19T16:30:00Z","v":1303,"vw":33.54343},{"c":33.52,"h":33.55,"l":33.52,"n":5,"o":33.55,"t":"2026-10-19T16:35:00Z","v":457,"vw":33.53},{"c":33.575,"h":33.575,"l":33.575,"n":8,"o":33.575,"t":"2026-10-19T16:40:00Z","v":436,"vw":33.575},{"c":33.55,"h":33.6,"l":33.55,"n":8,"o":33.6,"t":"2026-10-19T16:45:00Z","v":468,"vw":33.568116},{"c":33.505,"h":33.505,"l":33.5,"n":8,"o":33.5,"t":"2026-10-19T16:50:00Z","v":1292,"vw":33.5025},{"c":33.49,"h":33.505,"l":33.48,"n":19,"o":33.505,"t":"2026-10-19T16:55:00Z","v":983,"vw":33.494436},{"c":33.51,"h":33.51,"l":33.51,"n":6,"o":33.51,"t":"2026-10-19T17:00:00Z","v":228,"vw":33.51},{"c":33.493,"h":33.493,"l":33.485,"n":11,"o":33.485,"t":"2026-10-19T17:05:00Z","v":802,"vw":33.48825},{"c":33.44,"h":33.44,"l":33.44,"n":6,"o":33.44,"t":"2026-10-19T17:10:00Z","v":293,"vw":33.44},{"c":33.51,"h":33.51,"l":33.51,"n":5,"o":33.51,"t":"2026-10-19T17:15:00Z","v":383,"vw":33.51},{"c":33.49,"h":33.515,"l":33.48,"n":15,"o":33.5089,"t":"2026-10-19T17:25:00Z","v":2200,"vw":33.493717},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-19T17:30:00Z","v":100,"vw":33.48},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-10-19T17:35:00Z","v":229,"vw":33.51},{"c":33.45,"h":33.45,"l":33.45,"n":2,"o":33.45,"t":"2026-10-19T17:40:00Z","v":105,"vw":33.45},{"c":33.41,"h":33.42,"l":33.402,"n":14,"o":33.41,"t":"2026-10-19T17:45:00Z","v":2404,"vw":33.405941},{"c":33.435,"h":33.44,"l":33.435,"n":15,"o":33.44,"t":"2026-10-19T17:50:00Z","v":939,"vw":33.4375},{"c":33.455,"h":33.455,"l":33.455,"n":7,"o":33.455,"t":"2026-10-19T18:00:00Z","v":321,"vw":33.455},{"c":33.49,"h":33.5,"l":33.49,"n":9,"o":33.49,"t":"2026-10-19T18:05:00Z","v":794,"vw":33.492414},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-19T18:10:00Z","v":132,"vw":33.51},{"c":33.46,"h":33.47,"l":33.46,"n":4,"o":33.47,"t":"2026-10-19T18:15:00Z","v":325,"vw":33.466667},{"c":33.41,"h":33.43,"l":33.41,"n":10,"o":33.43,"t":"2026-10-19T18:20:00Z","v":2348,"vw":33.415779},{"c":33.385,"h":33.385,"l":33.385,"n":3,"o":33.385,"t":"2026-10-19T18:25:00Z","v":285,"vw":33.385},{"c":33.4,"h":33.4,"l":33.331,"n":26,"o":33.35,"t":"2026-10-19T18:30:00Z","v":4049,"vw":33.351152},{"c":33.385,"h":33.4,"l":33.385,"n":15,"o":33.39,"t":"2026-10-19T18:35:00Z","v":979,"vw":33.393472},{"c":33.36,"h":33.36,"l":33.33,"n":6,"o":33.33,"t":"2026-10-19T18:45:00Z","v":426,"vw":33.3425},{"c":33.355,"h":33.355,"l":33.355,"n":3,"o":33.355,"t":"2026-10-19T18:50:00Z","v":627,"vw":33.355},{"c":33.305,"h":33.32,"l":33.28,"n":27,"o":33.28,"t":"2026-10-19T18:55:00Z","v":3286,"vw":33.293007},{"c":33.2605,"h":33.28,"l":33.2605,"n":5,"o":33.28,"t":"2026-10-19T19:00:00Z","v":356,"vw":33.269207},{"c":33.23,"h":33.27,"l":33.23,"n":10,"o":33.27,"t":"2026-10-19T19:05:00Z","v":293,"vw":33.251043},{"c":33.21,"h":33.2499,"l":33.19,"n":27,"o":33.2102,"t":"2026-10-19T19:10:00Z","v":1831,"vw":33.205143},{"c":33.26,"h":33.28,"l":33.2329,"n":14,"o":33.27,"t":"2026-10-19T19:15:00Z","v":4222,"vw":33.237274},{"c":33.23,"h":33.23,"l":33.18,"n":83,"o":33.22,"t":"2026-10-19T19:20:00Z","v":18594,"vw":33.187972},{"c":33.1234,"h":33.16,"l":33.1234,"n":98,"o":33.16,"t":"2026-10-19T19:25:00Z","v":12556,"vw":33.139808},{"c":33.045,"h":33.0599,"l":32.99,"n":37,"o":33.0599,"t":"2026-10-19T19:30:00Z","v":5364,"vw":33.011598},{"c":33.12,"h":33.12,"l":33.055,"n":34,"o":33.055,"t":"2026-10-19T19:35:00Z","v":2654,"vw":33.090896},{"c":33.14,"h":33.15,"l":33.095,"n":44,"o":33.095,"t":"2026-10-19T19:40:00Z","v":6926,"vw":33.118756},{"c":33.36,"h":33.36,"l":33.08,"n":69,"o":33.13,"t":"2026-10-19T19:45:00Z","v":10840,"vw":33.296055},{"c":33.48,"h":33.49,"l":33.35,"n":235,"o":33.35,"t":"2026-10-19T19:50:00Z","v":39489,"vw":33.439107},{"c":33.27,"h":33.49,"l":33.23,"n":265,"o":33.49,"t":"2026-10-19T19:55:00Z","v":45805,"vw":33.30999},{"c":33.22,"h":33.28,"l":33.22,"n":9,"o":33.28,"t":"2026-10-19T20:00:00Z","v":5918,"vw":33.278972},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-19T20:05:00Z","v":3000,"vw":33.33},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-10-19T20:20:00Z","v":600,"vw":33.4},{"c":33.5132,"h":33.5132,"l":33.4,"n":4,"o":33.4,"t":"2026-10-19T21:15:00Z","v":630,"vw":33.453905},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-20T11:00:00Z","v":1969,"vw":33.47},{"c":33.609,"h":33.609,"l":33.609,"n":2,"o":33.609,"t":"2026-10-20T11:20:00Z","v":130,"vw":33.609},{"c":33.5,"h":33.5,"l":33.5,"n":5,"o":33.5,"t":"2026-10-20T11:30:00Z","v":231,"vw":33.5},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-20T11:40:00Z","v":1000,"vw":33.6},{"c":33.5575,"h":33.5575,"l":33.5575,"n":1,"o":33.5575,"t":"2026-10-20T12:00:00Z","v":300,"vw":33.5575},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-20T12:20:00Z","v":405,"vw":33.62},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-20T12:25:00Z","v":100,"vw":33.62},{"c":33.7066,"h":33.7066,"l":33.7066,"n":1,"o":33.7066,"t":"2026-10-20T12:45:00Z","v":500,"vw":33.7066},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-10-20T12:55:00Z","v":238,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-20T13:15:00Z","v":100,"vw":33.52},{"c":33.96,"h":33.96,"l":33.94,"n":2,"o":33.94,"t":"2026-10-20T13:25:00Z","v":300,"vw":33.946667},{"c":33.825,"h":33.955,"l":33.4,"n":112,"o":33.61,"t":"2026-10-20T13:30:00Z","v":14998,"vw":33.657411},{"c":34.09,"h":34.24,"l":33.81,"n":146,"o":33.81,"t":"2026-10-20T13:35:00Z","v":14570,"vw":34.055579},{"c":34.49,"h":34.49,"l":34.289,"n":162,"o":34.289,"t":"2026-10-20T13:40:00Z","v":17038,"vw":34.455523},{"c":34.57,"h":34.62,"l":34.47,"n":108,"o":34.5,"t":"2026-10-20T13:45:00Z","v":15264,"vw":34.521496},{"c":34.435,"h":34.65,"l":34.34,"n":71,"o":34.575,"t":"2026-10-20T13:50:00Z","v":13024,"vw":34.452077},{"c":34.33,"h":34.38,"l":34.31,"n":22,"o":34.38,"t":"2026-10-20T13:55:00Z","v":1362,"vw":34.349088},{"c":34.28,"h":34.31,"l":34.22,"n":15,"o":34.31,"t":"2026-10-20T14:00:00Z","v":1437,"vw":34.25807},{"c":34.246,"h":34.36,"l":34.246,"n":9,"o":34.36,"t":"2026-10-20T14:05:00Z","v":769,"vw":34.3315},{"c":34.235,"h":34.235,"l":34.14,"n":23,"o":34.17,"t":"2026-10-20T14:10:00Z","v":2291,"vw":34.160305},{"c":34.31,"h":34.31,"l":34.19,"n":10,"o":34.19,"t":"2026-10-20T14:15:00Z","v":1381,"vw":34.249834},{"c":34.44,"h":34.44,"l":34.3245,"n":13,"o":34.33,"t":"2026-10-20T14:20:00Z","v":1235,"vw":34.384848},{"c":34.37,"h":34.37,"l":34.37,"n":6,"o":34.37,"t":"2026-10-20T14:25:00Z","v":464,"vw":34.37},{"c":34.54,"h":34.54,"l":34.46,"n":17,"o":34.46,"t":"2026-10-20T14:30:00Z","v":684,"vw":34.5},{"c":34.47,"h":34.525,"l":34.4388,"n":32,"o":34.525,"t":"2026-10-20T14:35:00Z","v":13006,"vw":34.457728},{"c":34.55,"h":34.55,"l":34.44,"n":18,"o":34.44,"t":"2026-10-20T14:40:00Z","v":2452,"vw":34.479161},{"c":34.58,"h":34.625,"l":34.55,"n":27,"o":34.55,"t":"2026-10-20T14:45:00Z","v":2604,"vw":34.606724},{"c":34.55,"h":34.62,"l":34.55,"n":10,"o":34.62,"t":"2026-10-20T14:50:00Z","v":658,"vw":34.585},{"c":34.56,"h":34.56,"l":34.54,"n":4,"o":34.54,"t":"2026-10-20T14:55:00Z","v":301,"vw":34.546667},{"c":34.42,"h":34.42,"l":34.3,"n":13,"o":34.3,"t":"2026-10-20T15:05:00Z","v":1209,"vw":34.3253},{"c":34.38,"h":34.42,"l":34.38,"n":11,"o":34.42,"t":"2026-10-20T15:10:00Z","v":626,"vw":34.4},{"c":34.57,"h":34.57,"l":34.475,"n":25,"o":34.475,"t":"2026-10-20T15:15:00Z","v":7811,"vw":34.526418},{"c":34.53,"h":34.61,"l":34.51,"n":10,"o":34.6,"t":"2026-10-20T15:20:00Z","v":1286,"vw":34.557576},{"c":34.47,"h":34.48,"l":34.44,"n":18,"o":34.48,"t":"2026-10-20T15:25:00Z","v":1257,"vw":34.4645},{"c":34.49,"h":34.515,"l":34.49,"n":8,"o":34.51,"t":"2026-10-20T15:30:00Z","v":420,"vw":34.505},{"c":34.59,"h":34.59,"l":34.54,"n":5,"o":34.54,"t":"2026-10-20T15:35:00Z","v":351,"vw":34.57},{"c":34.61,"h":34.62,"l":34.61,"n":7,"o":34.62,"t":"2026-10-20T15:40:00Z","v":510,"vw":34.6175},{"c":34.64,"h":34.64,"l":34.6,"n":8,"o":34.6,"t":"2026-10-20T15:50:00Z","v":1578,"vw":34.628666},{"c":34.64,"h":34.67,"l":34.62,"n":16,"o":34.67,"t":"2026-10-20T15:55:00Z","v":1790,"vw":34.638824},{"c":34.6,"h":34.6512,"l":34.6,"n":3,"o":34.6512,"t":"2026-10-20T16:00:00Z","v":369,"vw":34.633713},{"c":34.56,"h":34.6,"l":34.56,"n":4,"o":34.6,"t":"2026-10-20T16:05:00Z","v":357,"vw":34.575764},{"c":34.51,"h":34.56,"l":34.51,"n":4,"o":34.56,"t":"2026-10-20T16:15:00Z","v":352,"vw":34.526343},{"c":34.54,"h":34.57,"l":34.54,"n":8,"o":34.57,"t":"2026-10-20T16:20:00Z","v":576,"vw":34.56},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-20T16:25:00Z","v":100,"vw":34.49},{"c":34.51,"h":34.51,"l":34.46,"n":3,"o":34.46,"t":"2026-10-20T16:30:00Z","v":500,"vw":34.47},{"c":34.52,"h":34.52,"l":34.505,"n":15,"o":34.505,"t":"2026-10-20T16:40:00Z","v":1005,"vw":34.518125},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-10-20T16:45:00Z","v":290,"vw":34.49},{"c":34.52,"h":34.5328,"l":34.52,"n":6,"o":34.52,"t":"2026-10-20T16:50:00Z","v":1041,"vw":34.527111},{"c":34.49,"h":34.51,"l":34.47,"n":7,"o":34.51,"t":"2026-10-20T16:55:00Z","v":1014,"vw":34.498083},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-20T17:00:00Z","v":114,"vw":34.49},{"c":34.46,"h":34.46,"l":34.45,"n":2,"o":34.45,"t":"2026-10-20T17:10:00Z","v":200,"vw":34.455},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-20T17:15:00Z","v":100,"vw":34.43},{"c":34.4225,"h":34.4225,"l":34.41,"n":8,"o":34.41,"t":"2026-10-20T17:20:00Z","v":809,"vw":34.413141},{"c":34.38,"h":34.38,"l":34.38,"n":3,"o":34.38,"t":"2026-10-20T17:25:00Z","v":300,"vw":34.38},{"c":34.4,"h":34.41,"l":34.4,"n":4,"o":34.41,"t":"2026-10-20T17:30:00Z","v":289,"vw":34.405},{"c":34.37,"h":34.4046,"l":34.37,"n":3,"o":34.4046,"t":"2026-10-20T17:35:00Z","v":1110,"vw":34.401455},{"c":34.46,"h":34.46,"l":34.44,"n":2,"o":34.44,"t":"2026-10-20T17:45:00Z","v":200,"vw":34.45},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-20T17:50:00Z","v":200,"vw":34.52},{"c":34.47,"h":34.47,"l":34.45,"n":3,"o":34.45,"t":"2026-10-20T18:00:00Z","v":400,"vw":34.46},{"c":34.5427,"h":34.5427,"l":34.5427,"n":4,"o":34.5427,"t":"2026-10-20T18:05:00Z","v":298,"vw":34.5427},{"c":34.48,"h":34.48,"l":34.46,"n":5,"o":34.46,"t":"2026-10-20T18:10:00Z","v":218,"vw":34.47},{"c":34.485,"h":34.5,"l":34.485,"n":14,"o":34.5,"t":"2026-10-20T18:15:00Z","v":802,"vw":34.495},{"c":34.455,"h":34.455,"l":34.455,"n":2,"o":34.455,"t":"2026-10-20T18:20:00Z","v":900,"vw":34.455},{"c":34.45,"h":34.475,"l":34.42,"n":4,"o":34.475,"t":"2026-10-20T18:25:00Z","v":1700,"vw":34.440882},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-10-20T18:30:00Z","v":125,"vw":34.48},{"c":34.47,"h":34.5,"l":34.47,"n":6,"o":34.5,"t":"2026-10-20T18:35:00Z","v":408,"vw":34.48},{"c":34.47,"h":34.47,"l":34.455,"n":7,"o":34.46,"t":"2026-10-20T18:40:00Z","v":517,"vw":34.461199},{"c":34.53,"h":34.54,"l":34.47,"n":9,"o":34.47,"t":"2026-10-20T18:45:00Z","v":942,"vw":34.518701},{"c":34.51,"h":34.51,"l":34.51,"n":2,"o":34.51,"t":"2026-10-20T18:55:00Z","v":150,"vw":34.51},{"c":34.51,"h":34.51,"l":34.51,"n":8,"o":34.51,"t":"2026-10-20T19:00:00Z","v":390,"vw":34.51},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-20T19:10:00Z","v":1000,"vw":34.52},{"c":34.49,"h":34.49,"l":34.48,"n":4,"o":34.48,"t":"2026-10-20T19:15:00Z","v":325,"vw":34.486139},{"c":34.47,"h":34.495,"l":34.47,"n":4,"o":34.495,"t":"2026-10-20T19:20:00Z","v":600,"vw":34.475833},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T19:25:00Z","v":100,"vw":34.5},{"c":34.51,"h":34.5377,"l":34.51,"n":6,"o":34.525,"t":"2026-10-20T19:35:00Z","v":674,"vw":34.531328},{"c":34.51,"h":34.52,"l":34.5,"n":15,"o":34.5,"t":"2026-10-20T19:40:00Z","v":1269,"vw":34.503385},{"c":34.48,"h":34.555,"l":34.48,"n":19,"o":34.53,"t":"2026-10-20T19:45:00Z","v":1123,"vw":34.523276},{"c":34.44,"h":34.49,"l":34.4,"n":126,"o":34.49,"t":"2026-10-20T19:50:00Z","v":7556,"vw":34.430863},{"c":34.41,"h":34.42,"l":34.33,"n":100,"o":34.42,"t":"2026-10-20T19:55:00Z","v":7669,"vw":34.382977},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-20T20:00:00Z","v":2090,"vw":34.46},{"c":34.46,"h":34.46,"l":34.42,"n":3,"o":34.42,"t":"2026-10-20T20:55:00Z","v":1150,"vw":34.453217},{"c":34.69,"h":34.69,"l":34.45,"n":8,"o":34.45,"t":"2026-10-20T21:15:00Z","v":717,"vw":34.502708},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T22:25:00Z","v":1000,"vw":34.5},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-20T22:45:00Z","v":130,"vw":34.2},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-20T23:05:00Z","v":700,"vw":34.15},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T23:30:00Z","v":1000,"vw":34.5},{"c":34.4,"h":34.56,"l":34.4,"n":3,"o":34.56,"t":"2026-10-21T11:25:00Z","v":641,"vw":34.425039},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-21T12:15:00Z","v":121,"vw":34.72},{"c":34.84,"h":34.91,"l":34.84,"n":3,"o":34.91,"t":"2026-10-21T13:10:00Z","v":355,"vw":34.862535},{"c":35.25,"h":35.25,"l":35.25,"n":5,"o":35.25,"t":"2026-10-21T13:25:00Z","v":1294,"vw":35.25},{"c":35.2,"h":35.25,"l":35.09,"n":73,"o":35.17,"t":"2026-10-21T13:30:00Z","v":7694,"vw":35.22002},{"c":34.995,"h":35.14,"l":34.91,"n":28,"o":35.125,"t":"2026-10-21T13:35:00Z","v":2659,"vw":35.015782},{"c":34.925,"h":35.0301,"l":34.85,"n":17,"o":35.0301,"t":"2026-10-21T13:40:00Z","v":1392,"vw":34.951341},{"c":34.95,"h":34.99,"l":34.83,"n":12,"o":34.878,"t":"2026-10-21T13:45:00Z","v":622,"vw":34.91085},{"c":34.83,"h":34.89,"l":34.83,"n":15,"o":34.89,"t":"2026-10-21T13:50:00Z","v":1205,"vw":34.85674},{"c":34.7,"h":34.74,"l":34.7,"n":2,"o":34.74,"t":"2026-10-21T13:55:00Z","v":1004,"vw":34.735857},{"c":34.66,"h":34.76,"l":34.66,"n":11,"o":34.66,"t":"2026-10-21T14:05:00Z","v":863,"vw":34.719286},{"c":34.67,"h":34.67,"l":34.59,"n":25,"o":34.59,"t":"2026-10-21T14:10:00Z","v":1423,"vw":34.615556},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-21T14:15:00Z","v":101,"vw":34.66},{"c":34.68,"h":34.72,"l":34.68,"n":46,"o":34.72,"t":"2026-10-21T14:20:00Z","v":1924,"vw":34.705455},{"c":34.625,"h":34.68,"l":34.62,"n":18,"o":34.66,"t":"2026-10-21T14:25:00Z","v":1533,"vw":34.638869},{"c":34.81,"h":34.85,"l":34.68,"n":35,"o":34.7,"t":"2026-10-21T14:30:00Z","v":4645,"vw":34.715},{"c":34.945,"h":34.95,"l":34.92,"n":4,"o":34.95,"t":"2026-10-21T14:35:00Z","v":510,"vw":34.936},{"c":34.905,"h":34.91,"l":34.905,"n":7,"o":34.91,"t":"2026-10-21T14:40:00Z","v":291,"vw":34.907381},{"c":35.04,"h":35.04,"l":34.975,"n":16,"o":34.99,"t":"2026-10-21T14:45:00Z","v":1683,"vw":34.995333},{"c":34.96,"h":35.04,"l":34.96,"n":5,"o":35.04,"t":"2026-10-21T14:50:00Z","v":438,"vw":35.013333},{"c":34.8551,"h":34.9,"l":34.83,"n":9,"o":34.9,"t":"2026-10-21T15:00:00Z","v":1101,"vw":34.869599},{"c":34.77,"h":34.81,"l":34.75,"n":7,"o":34.7751,"t":"2026-10-21T15:05:00Z","v":1110,"vw":34.773227},{"c":34.62,"h":34.7,"l":34.6157,"n":14,"o":34.7,"t":"2026-10-21T15:10:00Z","v":3843,"vw":34.625855},{"c":34.57,"h":34.65,"l":34.57,"n":16,"o":34.65,"t":"2026-10-21T15:15:00Z","v":2153,"vw":34.614737},{"c":34.67,"h":34.67,"l":34.66,"n":3,"o":34.66,"t":"2026-10-21T15:20:00Z","v":302,"vw":34.666667},{"c":34.69,"h":34.7243,"l":34.69,"n":15,"o":34.71,"t":"2026-10-21T15:25:00Z","v":1768,"vw":34.7182},{"c":34.58,"h":34.5801,"l":34.5781,"n":16,"o":34.5801,"t":"2026-10-21T15:30:00Z","v":2666,"vw":34.57925},{"c":34.73,"h":34.73,"l":34.56,"n":67,"o":34.62,"t":"2026-10-21T15:35:00Z","v":4334,"vw":34.623704},{"c":34.76,"h":34.76,"l":34.73,"n":9,"o":34.7356,"t":"2026-10-21T15:40:00Z","v":1409,"vw":34.739},{"c":34.84,"h":34.855,"l":34.84,"n":6,"o":34.85,"t":"2026-10-21T15:55:00Z","v":407,"vw":34.84875},{"c":34.91,"h":34.91,"l":34.87,"n":3,"o":34.87,"t":"2026-10-21T16:00:00Z","v":201,"vw":34.89},{"c":34.95,"h":34.96,"l":34.9,"n":8,"o":34.9,"t":"2026-10-21T16:05:00Z","v":594,"vw":34.946},{"c":35.01,"h":35.01,"l":35.01,"n":2,"o":35.01,"t":"2026-10-21T16:10:00Z","v":145,"vw":35.01},{"c":35.02,"h":35.02,"l":35.02,"n":8,"o":35.02,"t":"2026-10-21T16:15:00Z","v":519,"vw":35.02},{"c":35.005,"h":35.005,"l":34.95,"n":8,"o":34.97,"t":"2026-10-21T16:20:00Z","v":3022,"vw":34.957833},{"c":35.075,"h":35.075,"l":34.99,"n":17,"o":35.01,"t":"2026-10-21T16:25:00Z","v":1240,"vw":35.020909},{"c":35.02,"h":35.06,"l":35.02,"n":25,"o":35.06,"t":"2026-10-21T16:30:00Z","v":3852,"vw":35.04282},{"c":35.125,"h":35.125,"l":35.03,"n":19,"o":35.03,"t":"2026-10-21T16:35:00Z","v":2517,"vw":35.05913},{"c":35.06,"h":35.12,"l":35.06,"n":9,"o":35.12,"t":"2026-10-21T16:40:00Z","v":938,"vw":35.086667},{"c":35.07,"h":35.1,"l":35.055,"n":15,"o":35.055,"t":"2026-10-21T16:45:00Z","v":2359,"vw":35.074047},{"c":35.07,"h":35.155,"l":35.06,"n":32,"o":35.07,"t":"2026-10-21T16:50:00Z","v":2735,"vw":35.101159},{"c":35.07,"h":35.07,"l":35.02,"n":42,"o":35.06,"t":"2026-10-21T16:55:00Z","v":3469,"vw":35.04598},{"c":35.01,"h":35.07,"l":34.98,"n":7,"o":35.07,"t":"2026-10-21T17:00:00Z","v":700,"vw":35.022857},{"c":35.04,"h":35.05,"l":35.04,"n":3,"o":35.05,"t":"2026-10-21T17:05:00Z","v":400,"vw":35.0425},{"c":35.04,"h":35.06,"l":35.0251,"n":5,"o":35.03,"t":"2026-10-21T17:10:00Z","v":709,"vw":35.040393},{"c":34.97,"h":34.97,"l":34.97,"n":4,"o":34.97,"t":"2026-10-21T17:15:00Z","v":226,"vw":34.97},{"c":34.975,"h":34.975,"l":34.934,"n":47,"o":34.934,"t":"2026-10-21T17:20:00Z","v":9126,"vw":34.953947},{"c":35.01,"h":35.025,"l":35.01,"n":16,"o":35.025,"t":"2026-10-21T17:25:00Z","v":1395,"vw":35.0188},{"c":35.02,"h":35.03,"l":35.02,"n":4,"o":35.03,"t":"2026-10-21T17:30:00Z","v":330,"vw":35.023333},{"c":34.99,"h":34.99,"l":34.99,"n":3,"o":34.99,"t":"2026-10-21T17:35:00Z","v":124,"vw":34.99},{"c":35.12,"h":35.12,"l":35.0799,"n":13,"o":35.09,"t":"2026-10-21T17:40:00Z","v":1150,"vw":35.101094},{"c":35.17,"h":35.17,"l":35.15,"n":8,"o":35.16,"t":"2026-10-21T17:45:00Z","v":651,"vw":35.159969},{"c":35.13,"h":35.18,"l":35.13,"n":31,"o":35.18,"t":"2026-10-21T17:50:00Z","v":4955,"vw":35.155972},{"c":35.07,"h":35.14,"l":35.07,"n":21,"o":35.08,"t":"2026-10-21T17:55:00Z","v":4635,"vw":35.088296},{"c":35.0251,"h":35.05,"l":35,"n":12,"o":35.05,"t":"2026-10-21T18:00:00Z","v":1591,"vw":35.013781},{"c":35.12,"h":35.13,"l":35.04,"n":15,"o":35.04,"t":"2026-10-21T18:05:00Z","v":1930,"vw":35.086849},{"c":35.155,"h":35.17,"l":35.12,"n":16,"o":35.125,"t":"2026-10-21T18:10:00Z","v":1313,"vw":35.144167},{"c":35.13,"h":35.14,"l":35.09,"n":12,"o":35.14,"t":"2026-10-21T18:15:00Z","v":707,"vw":35.120833},{"c":35.085,"h":35.11,"l":35.08,"n":5,"o":35.11,"t":"2026-10-21T18:20:00Z","v":600,"vw":35.088333},{"c":35.1451,"h":35.155,"l":35.13,"n":9,"o":35.13,"t":"2026-10-21T18:25:00Z","v":798,"vw":35.142229},{"c":35.16,"h":35.17,"l":35.15,"n":14,"o":35.16,"t":"2026-10-21T18:30:00Z","v":1225,"vw":35.16},{"c":35.175,"h":35.175,"l":35.1267,"n":16,"o":35.14,"t":"2026-10-21T18:35:00Z","v":1553,"vw":35.143447},{"c":35.19,"h":35.205,"l":35.185,"n":21,"o":35.185,"t":"2026-10-21T18:40:00Z","v":812,"vw":35.1925},{"c":35.14,"h":35.205,"l":35.14,"n":30,"o":35.205,"t":"2026-10-21T18:45:00Z","v":2095,"vw":35.184226},{"c":35.11,"h":35.18,"l":35.1,"n":19,"o":35.125,"t":"2026-10-21T18:50:00Z","v":2138,"vw":35.1486},{"c":35.005,"h":35.02,"l":35,"n":8,"o":35.02,"t":"2026-10-21T18:55:00Z","v":416,"vw":35.008333},{"c":34.975,"h":34.98,"l":34.965,"n":3,"o":34.98,"t":"2026-10-21T19:00:00Z","v":1650,"vw":34.970455},{"c":34.92,"h":35,"l":34.92,"n":18,"o":34.98,"t":"2026-10-21T19:05:00Z","v":3490,"vw":34.968739},{"c":34.95,"h":34.95,"l":34.89,"n":7,"o":34.89,"t":"2026-10-21T19:10:00Z","v":967,"vw":34.90922},{"c":35.015,"h":35.05,"l":34.99,"n":6,"o":35,"t":"2026-10-21T19:15:00Z","v":505,"vw":35.021},{"c":34.935,"h":35.01,"l":34.935,"n":8,"o":35.01,"t":"2026-10-21T19:20:00Z","v":733,"vw":34.9475},{"c":35.055,"h":35.055,"l":34.96,"n":19,"o":34.975,"t":"2026-10-21T19:25:00Z","v":2240,"vw":35.000976},{"c":34.96,"h":35.05,"l":34.95,"n":9,"o":35.03,"t":"2026-10-21T19:30:00Z","v":493,"vw":34.993084},{"c":34.975,"h":34.99,"l":34.97,"n":7,"o":34.975,"t":"2026-10-21T19:35:00Z","v":725,"vw":34.980785},{"c":35.015,"h":35.015,"l":34.96,"n":29,"o":34.96,"t":"2026-10-21T19:40:00Z","v":2275,"vw":34.982176},{"c":34.92,"h":34.97,"l":34.92,"n":10,"o":34.97,"t":"2026-10-21T19:45:00Z","v":604,"vw":34.949748},{"c":35.005,"h":35.0432,"l":34.97,"n":108,"o":34.99,"t":"2026-10-21T19:50:00Z","v":1850,"vw":35.00891},{"c":34.77,"h":34.95,"l":34.73,"n":190,"o":34.95,"t":"2026-10-21T19:55:00Z","v":13402,"vw":34.793336},{"c":34.79,"h":34.79,"l":34.79,"n":5,"o":34.79,"t":"2026-10-21T20:00:00Z","v":1872,"vw":34.79},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-21T20:15:00Z","v":300,"vw":35.25},{"c":34.7933,"h":34.7933,"l":34.7933,"n":1,"o":34.7933,"t":"2026-10-22T08:20:00Z","v":616,"vw":34.7933},{"c":34.61,"h":34.79,"l":34.61,"n":5,"o":34.74,"t":"2026-10-22T08:55:00Z","v":600,"vw":34.734},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-22T09:40:00Z","v":100,"vw":34.5},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-22T12:20:00Z","v":250,"vw":34.75},{"c":34.9535,"h":34.9535,"l":34.9535,"n":1,"o":34.9535,"t":"2026-10-22T12:25:00Z","v":299,"vw":34.9535},{"c":34.7351,"h":34.7351,"l":34.7351,"n":1,"o":34.7351,"t":"2026-10-22T13:10:00Z","v":100,"vw":34.7351},{"c":35,"h":35,"l":35,"n":12,"o":35,"t":"2026-10-22T13:15:00Z","v":1485,"vw":35},{"c":35.18,"h":35.38,"l":34.89,"n":83,"o":34.91,"t":"2026-10-22T13:30:00Z","v":6508,"vw":35.08439},{"c":35.09,"h":35.2312,"l":35.09,"n":32,"o":35.2312,"t":"2026-10-22T13:35:00Z","v":2826,"vw":35.172169},{"c":35.17,"h":35.32,"l":35.17,"n":59,"o":35.2011,"t":"2026-10-22T13:40:00Z","v":3769,"vw":35.224463},{"c":35.21,"h":35.25,"l":35.09,"n":16,"o":35.09,"t":"2026-10-22T13:45:00Z","v":2654,"vw":35.210092},{"c":35.31,"h":35.32,"l":35.23,"n":30,"o":35.3,"t":"2026-10-22T13:50:00Z","v":4901,"vw":35.284563},{"c":35.45,"h":35.475,"l":35.3701,"n":10,"o":35.475,"t":"2026-10-22T13:55:00Z","v":1483,"vw":35.452415},{"c":35.3183,"h":35.415,"l":35.3183,"n":13,"o":35.4,"t":"2026-10-22T14:00:00Z","v":3859,"vw":35.403748},{"c":35.37,"h":35.515,"l":35.37,"n":42,"o":35.5,"t":"2026-10-22T14:05:00Z","v":3388,"vw":35.47598},{"c":35.66,"h":35.7199,"l":35.545,"n":87,"o":35.568,"t":"2026-10-22T14:10:00Z","v":12659,"vw":35.588448},{"c":35.6547,"h":35.71,"l":35.6,"n":65,"o":35.61,"t":"2026-10-22T14:15:00Z","v":7230,"vw":35.643921},{"c":35.8,"h":35.865,"l":35.725,"n":28,"o":35.725,"t":"2026-10-22T14:20:00Z","v":5428,"vw":35.78775},{"c":35.8601,"h":35.92,"l":35.825,"n":29,"o":35.8799,"t":"2026-10-22T14:25:00Z","v":3494,"vw":35.872629},{"c":35.49,"h":35.57,"l":35.37,"n":52,"o":35.52,"t":"2026-10-22T14:30:00Z","v":4099,"vw":35.4552},{"c":35.465,"h":35.465,"l":35.43,"n":9,"o":35.43,"t":"2026-10-22T14:35:00Z","v":593,"vw":35.441},{"c":35.62,"h":35.68,"l":35.57,"n":20,"o":35.58,"t":"2026-10-22T14:40:00Z","v":2702,"vw":35.618261},{"c":35.75,"h":35.75,"l":35.65,"n":7,"o":35.65,"t":"2026-10-22T14:45:00Z","v":537,"vw":35.69},{"c":35.6301,"h":35.8,"l":35.6301,"n":18,"o":35.75,"t":"2026-10-22T14:50:00Z","v":1121,"vw":35.695508},{"c":35.56,"h":35.59,"l":35.5,"n":25,"o":35.525,"t":"2026-10-22T15:00:00Z","v":2143,"vw":35.537027},{"c":35.61,"h":35.68,"l":35.61,"n":11,"o":35.68,"t":"2026-10-22T15:05:00Z","v":644,"vw":35.64},{"c":35.67,"h":35.71,"l":35.654,"n":7,"o":35.7,"t":"2026-10-22T15:10:00Z","v":768,"vw":35.67416},{"c":35.71,"h":35.71,"l":35.565,"n":22,"o":35.565,"t":"2026-10-22T15:15:00Z","v":2120,"vw":35.656683},{"c":35.63,"h":35.665,"l":35.62,"n":24,"o":35.665,"t":"2026-10-22T15:20:00Z","v":14140,"vw":35.656871},{"c":35.59,"h":35.61,"l":35.53,"n":22,"o":35.6,"t":"2026-10-22T15:25:00Z","v":2518,"vw":35.585},{"c":35.685,"h":35.685,"l":35.61,"n":7,"o":35.61,"t":"2026-10-22T15:30:00Z","v":2591,"vw":35.6748},{"c":35.77,"h":35.77,"l":35.67,"n":15,"o":35.68,"t":"2026-10-22T15:35:00Z","v":2394,"vw":35.693426},{"c":35.87,"h":35.87,"l":35.75,"n":34,"o":35.8,"t":"2026-10-22T15:40:00Z","v":4322,"vw":35.82278},{"c":35.97,"h":35.97,"l":35.82,"n":13,"o":35.875,"t":"2026-10-22T15:45:00Z","v":1724,"vw":35.893237},{"c":35.94,"h":36.01,"l":35.94,"n":32,"o":35.965,"t":"2026-10-22T15:50:00Z","v":3569,"vw":35.965693},{"c":36.01,"h":36.03,"l":36.01,"n":10,"o":36.02,"t":"2026-10-22T15:55:00Z","v":693,"vw":36.014823},{"c":35.96,"h":36.01,"l":35.94,"n":37,"o":36,"t":"2026-10-22T16:00:00Z","v":3810,"vw":35.955428},{"c":35.99,"h":35.99,"l":35.96,"n":14,"o":35.96,"t":"2026-10-22T16:05:00Z","v":923,"vw":35.98125},{"c":35.96,"h":36,"l":35.96,"n":26,"o":36,"t":"2026-10-22T16:10:00Z","v":1453,"vw":35.981023},{"c":35.99,"h":36.0623,"l":35.98,"n":23,"o":36.04,"t":"2026-10-22T16:15:00Z","v":1836,"vw":36.026113},{"c":36.03,"h":36.03,"l":35.9715,"n":6,"o":35.9715,"t":"2026-10-22T16:20:00Z","v":442,"vw":35.991},{"c":36.01,"h":36.03,"l":36.01,"n":19,"o":36.03,"t":"2026-10-22T16:25:00Z","v":5491,"vw":36.018109},{"c":35.96,"h":36.03,"l":35.96,"n":15,"o":36.03,"t":"2026-10-22T16:30:00Z","v":1966,"vw":35.98023},{"c":36.02,"h":36.02,"l":36.02,"n":6,"o":36.02,"t":"2026-10-22T16:35:00Z","v":288,"vw":36.02},{"c":36.11,"h":36.11,"l":36.09,"n":13,"o":36.09,"t":"2026-10-22T16:40:00Z","v":1294,"vw":36.0969},{"c":36.17,"h":36.185,"l":36.14,"n":34,"o":36.16,"t":"2026-10-22T16:45:00Z","v":2889,"vw":36.155696},{"c":36.24,"h":36.29,"l":36.2025,"n":29,"o":36.2025,"t":"2026-10-22T16:50:00Z","v":2828,"vw":36.268633},{"c":36.2404,"h":36.25,"l":36.24,"n":12,"o":36.25,"t":"2026-10-22T16:55:00Z","v":832,"vw":36.244691},{"c":36.24,"h":36.3185,"l":36.24,"n":38,"o":36.26,"t":"2026-10-22T17:00:00Z","v":1413,"vw":36.261025},{"c":36.165,"h":36.2353,"l":36.165,"n":16,"o":36.225,"t":"2026-10-22T17:05:00Z","v":4749,"vw":36.215276},{"c":36.126,"h":36.2,"l":36.126,"n":39,"o":36.2,"t":"2026-10-22T17:15:00Z","v":2550,"vw":36.168773},{"c":36.13,"h":36.18,"l":36.13,"n":13,"o":36.18,"t":"2026-10-22T17:20:00Z","v":712,"vw":36.156667},{"c":36.16,"h":36.17,"l":36.13,"n":22,"o":36.13,"t":"2026-10-22T17:25:00Z","v":1014,"vw":36.154},{"c":36.1,"h":36.13,"l":36.1,"n":3,"o":36.13,"t":"2026-10-22T17:30:00Z","v":215,"vw":36.115},{"c":36.1,"h":36.1,"l":36.0901,"n":8,"o":36.0901,"t":"2026-10-22T17:35:00Z","v":525,"vw":36.097525},{"c":36.095,"h":36.12,"l":36.08,"n":13,"o":36.12,"t":"2026-10-22T17:40:00Z","v":697,"vw":36.104884},{"c":36.07,"h":36.07,"l":36.05,"n":17,"o":36.05,"t":"2026-10-22T17:45:00Z","v":1015,"vw":36.058864},{"c":36.05,"h":36.0899,"l":36.0462,"n":9,"o":36.0899,"t":"2026-10-22T17:50:00Z","v":3000,"vw":36.067935},{"c":36.18,"h":36.18,"l":36.0721,"n":16,"o":36.1,"t":"2026-10-22T17:55:00Z","v":1861,"vw":36.136655},{"c":36.18,"h":36.25,"l":36.18,"n":12,"o":36.25,"t":"2026-10-22T18:00:00Z","v":4020,"vw":36.214587},{"c":36.23,"h":36.23,"l":36.18,"n":23,"o":36.18,"t":"2026-10-22T18:05:00Z","v":1421,"vw":36.209565},{"c":36.2737,"h":36.2737,"l":36.26,"n":12,"o":36.27,"t":"2026-10-22T18:10:00Z","v":629,"vw":36.266114},{"c":36.31,"h":36.31,"l":36.29,"n":4,"o":36.29,"t":"2026-10-22T18:15:00Z","v":569,"vw":36.300619},{"c":36.29,"h":36.31,"l":36.29,"n":6,"o":36.31,"t":"2026-10-22T18:20:00Z","v":436,"vw":36.304778},{"c":36.25,"h":36.34,"l":36.25,"n":21,"o":36.265,"t":"2026-10-22T18:25:00Z","v":4360,"vw":36.272408},{"c":36.34,"h":36.34,"l":36.28,"n":48,"o":36.3,"t":"2026-10-22T18:30:00Z","v":25602,"vw":36.338221},{"c":36.425,"h":36.43,"l":36.35,"n":35,"o":36.36,"t":"2026-10-22T18:35:00Z","v":2806,"vw":36.371685},{"c":36.44,"h":36.44,"l":36.44,"n":8,"o":36.44,"t":"2026-10-22T18:40:00Z","v":654,"vw":36.44},{"c":36.5655,"h":36.5655,"l":36.51,"n":6,"o":36.51,"t":"2026-10-22T18:45:00Z","v":377,"vw":36.531596},{"c":36.54,"h":36.5896,"l":36.54,"n":21,"o":36.5896,"t":"2026-10-22T18:50:00Z","v":2035,"vw":36.558206},{"c":36.51,"h":36.51,"l":36.5,"n":9,"o":36.5,"t":"2026-10-22T18:55:00Z","v":1211,"vw":36.502679},{"c":36.655,"h":36.655,"l":36.59,"n":7,"o":36.59,"t":"2026-10-22T19:00:00Z","v":1283,"vw":36.649037},{"c":36.77,"h":36.77,"l":36.68,"n":85,"o":36.69,"t":"2026-10-22T19:05:00Z","v":19671,"vw":36.75663},{"c":36.665,"h":36.67,"l":36.65,"n":13,"o":36.65,"t":"2026-10-22T19:10:00Z","v":4524,"vw":36.664186},{"c":36.68,"h":36.68,"l":36.61,"n":18,"o":36.61,"t":"2026-10-22T19:15:00Z","v":1780,"vw":36.655294},{"c":36.57,"h":36.57,"l":36.56,"n":14,"o":36.56,"t":"2026-10-22T19:25:00Z","v":1834,"vw":36.56813},{"c":36.52,"h":36.5521,"l":36.515,"n":23,"o":36.5521,"t":"2026-10-22T19:30:00Z","v":1383,"vw":36.529387},{"c":36.65,"h":36.65,"l":36.6,"n":14,"o":36.6099,"t":"2026-10-22T19:35:00Z","v":2344,"vw":36.609969},{"c":36.59,"h":36.664,"l":36.56,"n":15,"o":36.664,"t":"2026-10-22T19:40:00Z","v":1553,"vw":36.612346},{"c":36.52,"h":36.57,"l":36.5,"n":50,"o":36.56,"t":"2026-10-22T19:45:00Z","v":5042,"vw":36.541939},{"c":36.67,"h":36.75,"l":36.54,"n":172,"o":36.55,"t":"2026-10-22T19:50:00Z","v":4284,"vw":36.673953},{"c":36.87,"h":36.8821,"l":36.75,"n":149,"o":36.75,"t":"2026-10-22T19:55:00Z","v":10874,"vw":36.821588},{"c":36.8,"h":36.8,"l":36.8,"n":6,"o":36.8,"t":"2026-10-22T20:00:00Z","v":4326,"vw":36.8},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-22T20:05:00Z","v":367,"vw":36.6},{"c":36.75,"h":36.75,"l":36.75,"n":4,"o":36.75,"t":"2026-10-22T20:15:00Z","v":259,"vw":36.75},{"c":36.8155,"h":36.87,"l":36.73,"n":14,"o":36.87,"t":"2026-10-22T20:30:00Z","v":1600,"vw":36.831227},{"c":36.7429,"h":36.7429,"l":36.7429,"n":1,"o":36.7429,"t":"2026-10-22T21:05:00Z","v":273,"vw":36.7429},{"c":36.8955,"h":36.8955,"l":36.8955,"n":1,"o":36.8955,"t":"2026-10-22T23:35:00Z","v":140,"vw":36.8955},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-10-22T23:45:00Z","v":1300,"vw":36.8}],"history":[{"c":40.9,"h":41.9899,"l":40.38,"n":2483,"o":41.62,"t":"2024-10-21T04:00:00Z","v":163337,"vw":40.980467},{"c":40.3,"h":40.5799,"l":39.42,"n":1839,"o":40,"t":"2024-10-22T04:00:00Z","v":166517,"vw":40.057419},{"c":41.6,"h":41.6,"l":40.3,"n":1636,"o":40.3,"t":"2024-10-23T04:00:00Z","v":144298,"vw":40.901917},{"c":40.66,"h":41.7917,"l":40.272,"n":1601,"o":41.69,"t":"2024-10-24T04:00:00Z","v":120419,"vw":40.998265},{"c":38.9,"h":41.3848,"l":38.79,"n":1813,"o":41.21,"t":"2024-10-25T04:00:00Z","v":127504,"vw":39.586391},{"c":39.82,"h":40.269,"l":39.25,"n":1710,"o":39.41,"t":"2024-10-28T04:00:00Z","v":132405,"vw":39.874467},{"c":37.25,"h":38.71,"l":37.2,"n":2710,"o":38.71,"t":"2024-10-29T04:00:00Z","v":202523,"vw":37.733854},{"c":36.94,"h":37.8,"l":36.74,"n":2111,"o":37.5,"t":"2024-10-30T04:00:00Z","v":137553,"vw":37.060651},{"c":38.13,"h":38.91,"l":37.138,"n":2638,"o":37.34,"t":"2024-10-31T04:00:00Z","v":282287,"vw":38.140153},{"c":35.56,"h":38.3764,"l":35.4244,"n":2758,"o":38.13,"t":"2024-11-01T04:00:00Z","v":225197,"vw":36.742965},{"c":34.2,"h":34.96,"l":33.6676,"n":2233,"o":34.49,"t":"2024-11-04T05:00:00Z","v":180996,"vw":34.198298},{"c":35.76,"h":35.76,"l":33.915,"n":1891,"o":34.14,"t":"2024-11-05T05:00:00Z","v":152970,"vw":34.900211},{"c":34.71,"h":35.04,"l":33.6601,"n":2436,"o":34.95,"t":"2024-11-06T05:00:00Z","v":190331,"vw":34.592324},{"c":34.88,"h":35.81,"l":34.3,"n":2195,"o":35.22,"t":"2024-11-07T05:00:00Z","v":194752,"vw":35.054364},{"c":36.85,"h":37.01,"l":35.2683,"n":3277,"o":35.33,"t":"2024-11-08T05:00:00Z","v":322688,"vw":36.352785},{"c":37.14,"h":37.72,"l":36.55,"n":2261,"o":36.86,"t":"2024-11-11T05:00:00Z","v":221858,"vw":37.094892},{"c":35.84,"h":36.9061,"l":35.29,"n":1700,"o":36.79,"t":"2024-11-12T05:00:00Z","v":238001,"vw":35.93257},{"c":35.62,"h":36.57,"l":35.17,"n":2293,"o":36.57,"t":"2024-11-13T05:00:00Z","v":253939,"vw":35.976935},{"c":35.2,"h":36.21,"l":35.04,"n":1974,"o":35.75,"t":"2024-11-14T05:00:00Z","v":315125,"vw":35.926328},{"c":36.74,"h":36.835,"l":35.02,"n":1684,"o":35.27,"t":"2024-11-15T05:00:00Z","v":157331,"vw":36.137011},{"c":37.67,"h":37.975,"l":36.4901,"n":1479,"o":36.77,"t":"2024-11-18T05:00:00Z","v":180329,"vw":37.409668},{"c":38.35,"h":38.39,"l":36.71,"n":1530,"o":37.21,"t":"2024-11-19T05:00:00Z","v":134660,"vw":37.584581},{"c":38.44,"h":38.98,"l":37.94,"n":842,"o":38.65,"t":"2024-11-20T05:00:00Z","v":72693,"vw":38.286227},{"c":40.44,"h":40.5699,"l":38.05,"n":1903,"o":38.6,"t":"2024-11-21T05:00:00Z","v":170477,"vw":39.723293},{"c":39.67,"h":40.88,"l":39.67,"n":1774,"o":40.79,"t":"2024-11-22T05:00:00Z","v":185642,"vw":40.184814},{"c":39.93,"h":40.88,"l":39.08,"n":1262,"o":40.71,"t":"2024-11-25T05:00:00Z","v":118785,"vw":39.922647},{"c":41.85,"h":41.9,"l":40.07,"n":1808,"o":40.29,"t":"2024-11-26T05:00:00Z","v":221074,"vw":41.39018},{"c":41.76,"h":42.54,"l":41.69,"n":1294,"o":42.07,"t":"2024-11-27T05:00:00Z","v":110307,"vw":42.197532},{"c":41.88,"h":42.24,"l":41.54,"n":708,"o":42.2,"t":"2024-11-29T05:00:00Z","v":46481,"vw":41.897489},{"c":39.17,"h":41.89,"l":39.07,"n":2666,"o":41.89,"t":"2024-12-02T05:00:00Z","v":299055,"vw":39.730229},{"c":38.15,"h":40.2,"l":38.09,"n":1251,"o":39.84,"t":"2024-12-03T05:00:00Z","v":107424,"vw":39.006918},{"c":38.14,"h":38.63,"l":37.66,"n":1303,"o":38.63,"t":"2024-12-04T05:00:00Z","v":122625,"vw":38.069947},{"c":38.39,"h":39.03,"l":38.07,"n":1091,"o":38.07,"t":"2024-12-05T05:00:00Z","v":96733,"vw":38.556101},{"c":36.99,"h":38.67,"l":36.7002,"n":1644,"o":38.48,"t":"2024-12-06T05:00:00Z","v":134187,"vw":37.223166},{"c":35.61,"h":37.01,"l":35.46,"n":1550,"o":37.01,"t":"2024-12-09T05:00:00Z","v":119421,"vw":35.914661},{"c":34.73,"h":35.48,"l":33.91,"n":2089,"o":35.48,"t":"2024-12-10T05:00:00Z","v":162566,"vw":34.520769},{"c":34.14,"h":35.07,"l":33.92,"n":1791,"o":35.05,"t":"2024-12-11T05:00:00Z","v":115914,"vw":34.353053},{"c":34.04,"h":34.88,"l":33.95,"n":1898,"o":34.6,"t":"2024-12-12T05:00:00Z","v":156405,"vw":34.428861},{"c":34.06,"h":34.55,"l":33.87,"n":1545,"o":34.19,"t":"2024-12-13T05:00:00Z","v":93217,"vw":34.153255},{"c":33.25,"h":34.359,"l":33.23,"n":1758,"o":34.16,"t":"2024-12-16T05:00:00Z","v":143363,"vw":33.948963},{"c":32.83,"h":33.1899,"l":32.425,"n":1338,"o":32.52,"t":"2024-12-17T05:00:00Z","v":122236,"vw":32.675797},{"c":30.48,"h":32.85,"l":30.43,"n":2119,"o":32.75,"t":"2024-12-18T05:00:00Z","v":172628,"vw":31.781531},{"c":30.95,"h":31.89,"l":30.55,"n":2111,"o":30.63,"t":"2024-12-19T05:00:00Z","v":183759,"vw":31.445856},{"c":32.35,"h":32.48,"l":30.27,"n":2231,"o":30.3,"t":"2024-12-20T05:00:00Z","v":186851,"vw":31.745794},{"c":32.56,"h":32.56,"l":31.05,"n":1771,"o":32.01,"t":"2024-12-23T05:00:00Z","v":132254,"vw":31.855519},{"c":33.04,"h":33.0693,"l":32.29,"n":899,"o":32.64,"t":"2024-12-24T05:00:00Z","v":88966,"vw":32.686663},{"c":32.81,"h":33.0751,"l":32.5,"n":1320,"o":32.7,"t":"2024-12-26T05:00:00Z","v":71184,"vw":32.79994},{"c":32.54,"h":32.7316,"l":31.86,"n":2081,"o":32.23,"t":"2024-12-27T05:00:00Z","v":195132,"vw":32.265993},{"c":32.03,"h":32.27,"l":31.2,"n":1439,"o":31.97,"t":"2024-12-30T05:00:00Z","v":90129,"vw":31.712233},{"c":32,"h":32.4699,"l":31.4901,"n":1091,"o":32.13,"t":"2024-12-31T05:00:00Z","v":88325,"vw":31.839973},{"c":32.63,"h":33.16,"l":31.97,"n":1480,"o":32.54,"t":"2025-01-02T05:00:00Z","v":141911,"vw":32.641508},{"c":33.72,"h":34.19,"l":32.88,"n":2416,"o":33.06,"t":"2025-01-03T05:00:00Z","v":248092,"vw":33.741546},{"c":32.58,"h":33.83,"l":32.2699,"n":3541,"o":33.66,"t":"2025-01-06T05:00:00Z","v":374507,"vw":32.829926},{"c":32.37,"h":33.3,"l":32.05,"n":2252,"o":32.7,"t":"2025-01-07T05:00:00Z","v":175557,"vw":32.472448},{"c":32.22,"h":32.275,"l":30.66,"n":4522,"o":32.12,"t":"2025-01-08T05:00:00Z","v":409751,"vw":31.492495},{"c":31.74,"h":33.15,"l":31.2,"n":1406,"o":32.75,"t":"2025-01-10T05:00:00Z","v":132742,"vw":32.184653},{"c":30.57,"h":31.5,"l":29.59,"n":3653,"o":31.43,"t":"2025-01-13T05:00:00Z","v":340199,"vw":30.17868},{"c":31.75,"h":32,"l":30.75,"n":1554,"o":30.91,"t":"2025-01-14T05:00:00Z","v":141390,"vw":31.594033},{"c":33.03,"h":34.05,"l":33.01,"n":1804,"o":33.37,"t":"2025-01-15T05:00:00Z","v":151550,"vw":33.495395},{"c":35.62,"h":35.6373,"l":33.07,"n":2141,"o":33.07,"t":"2025-01-16T05:00:00Z","v":222066,"vw":34.964259},{"c":35.66,"h":36.19,"l":35.2199,"n":2258,"o":35.54,"t":"2025-01-17T05:00:00Z","v":165876,"vw":35.81858},{"c":37.36,"h":37.9,"l":36.66,"n":2658,"o":36.66,"t":"2025-01-21T05:00:00Z","v":206679,"vw":37.399874},{"c":34.83,"h":37.66,"l":34.83,"n":3310,"o":37.66,"t":"2025-01-22T05:00:00Z","v":300108,"vw":35.953696},{"c":35.43,"h":36.1563,"l":35.152,"n":1159,"o":35.35,"t":"2025-01-23T05:00:00Z","v":139001,"vw":35.630301},{"c":36.52,"h":36.7072,"l":35.03,"n":1154,"o":35.22,"t":"2025-01-24T05:00:00Z","v":159830,"vw":36.222847},{"c":33.95,"h":34.475,"l":31.464,"n":3268,"o":34.27,"t":"2025-01-27T05:00:00Z","v":280879,"vw":32.956815},{"c":32.49,"h":33.89,"l":31.66,"n":2252,"o":33.89,"t":"2025-01-28T05:00:00Z","v":207254,"vw":32.301599},{"c":32.65,"h":33.76,"l":32.2401,"n":1786,"o":32.44,"t":"2025-01-29T05:00:00Z","v":176232,"vw":32.991989},{"c":34.79,"h":34.84,"l":33.88,"n":1473,"o":33.89,"t":"2025-01-30T05:00:00Z","v":150453,"vw":34.408571},{"c":34.04,"h":34.84,"l":33.83,"n":1224,"o":34.76,"t":"2025-01-31T05:00:00Z","v":93043,"vw":34.208598},{"c":34.51,"h":34.9635,"l":32.48,"n":1563,"o":32.54,"t":"2025-02-03T05:00:00Z","v":163074,"vw":33.818167},{"c":33.68,"h":34.21,"l":32.6407,"n":1171,"o":33.78,"t":"2025-02-04T05:00:00Z","v":150457,"vw":33.562305},{"c":34.64,"h":35.3235,"l":33.88,"n":1145,"o":34.56,"t":"2025-02-05T05:00:00Z","v":85826,"vw":34.622997},{"c":34.59,"h":35.13,"l":33.83,"n":625,"o":35.13,"t":"2025-02-06T05:00:00Z","v":64240,"vw":34.356797},{"c":34.35,"h":35.17,"l":34.2,"n":1195,"o":34.52,"t":"2025-02-07T05:00:00Z","v":125190,"vw":34.558931},{"c":35.43,"h":35.43,"l":34.09,"n":725,"o":34.6,"t":"2025-02-10T05:00:00Z","v":70716,"vw":34.795416},{"c":35.97,"h":35.97,"l":34.13,"n":806,"o":35,"t":"2025-02-11T05:00:00Z","v":67040,"vw":35.183143},{"c":35.85,"h":35.885,"l":34.0201,"n":1373,"o":34.48,"t":"2025-02-12T05:00:00Z","v":131054,"vw":35.396732},{"c":35.96,"h":36.14,"l":35.3759,"n":948,"o":35.92,"t":"2025-02-13T05:00:00Z","v":75151,"vw":35.808217},{"c":35.48,"h":36.72,"l":35.405,"n":1148,"o":35.9,"t":"2025-02-14T05:00:00Z","v":111881,"vw":36.021656},{"c":36.47,"h":36.6078,"l":35.68,"n":1022,"o":35.72,"t":"2025-02-18T05:00:00Z","v":86567,"vw":36.266293},{"c":36.93,"h":37.3,"l":36.15,"n":1151,"o":36.15,"t":"2025-02-19T05:00:00Z","v":84207,"vw":36.781921},{"c":37,"h":37.2499,"l":35.7424,"n":1084,"o":36.7,"t":"2025-02-20T05:00:00Z","v":87607,"vw":36.699185},{"c":36.94,"h":37.3,"l":36.515,"n":1116,"o":37.11,"t":"2025-02-21T05:00:00Z","v":94710,"vw":36.996525},{"c":36.49,"h":37.39,"l":35.92,"n":1159,"o":37.39,"t":"2025-02-24T05:00:00Z","v":127405,"vw":36.371452},{"c":35.85,"h":35.99,"l":34.4011,"n":1606,"o":35.88,"t":"2025-02-25T05:00:00Z","v":142764,"vw":35.359716},{"c":36.3,"h":37.25,"l":35.81,"n":1041,"o":36.19,"t":"2025-02-26T05:00:00Z","v":96886,"vw":36.51154},{"c":33.85,"h":36.2,"l":33.77,"n":1460,"o":36.1,"t":"2025-02-27T05:00:00Z","v":125479,"vw":34.826112},{"c":35.33,"h":35.4,"l":33.98,"n":1056,"o":34.62,"t":"2025-02-28T05:00:00Z","v":90591,"vw":34.588793},{"c":35.62,"h":35.88,"l":34.89,"n":1012,"o":35.43,"t":"2025-03-03T05:00:00Z","v":81831,"vw":35.402022},{"c":33.81,"h":36.0684,"l":33.64,"n":916,"o":35.52,"t":"2025-03-04T05:00:00Z","v":75576,"vw":34.953571},{"c":33.07,"h":33.68,"l":32.25,"n":1156,"o":33.08,"t":"2025-03-05T05:00:00Z","v":92143,"vw":32.929938},{"c":31.05,"h":32.37,"l":30.77,"n":1300,"o":32.35,"t":"2025-03-06T05:00:00Z","v":144103,"vw":31.182103},{"c":32.65,"h":33.045,"l":31.1089,"n":864,"o":31.12,"t":"2025-03-07T05:00:00Z","v":96069,"vw":32.15156},{"c":33.79,"h":34.0399,"l":32.25,"n":1269,"o":32.25,"t":"2025-03-10T04:00:00Z","v":159877,"vw":33.339729},{"c":32.89,"h":34.07,"l":32.28,"n":1164,"o":33.64,"t":"2025-03-11T04:00:00Z","v":135669,"vw":32.962005},{"c":32.47,"h":33.17,"l":32.01,"n":679,"o":32.77,"t":"2025-03-12T04:00:00Z","v":68406,"vw":32.679282},{"c":32.77,"h":32.9,"l":32.1,"n":581,"o":32.86,"t":"2025-03-13T04:00:00Z","v":47921,"vw":32.528873},{"c":34.5,"h":34.6498,"l":32.73,"n":696,"o":32.97,"t":"2025-03-14T04:00:00Z","v":68087,"vw":33.70499},{"c":34.99,"h":35.56,"l":34.2,"n":811,"o":34.59,"t":"2025-03-17T04:00:00Z","v":55046,"vw":35.149611},{"c":34.29,"h":34.34,"l":33.78,"n":503,"o":34.215,"t":"2025-03-18T04:00:00Z","v":50478,"vw":34.14477},{"c":34.63,"h":34.6799,"l":34.04,"n":488,"o":34.4,"t":"2025-03-19T04:00:00Z","v":40983,"vw":34.33063},{"c":35.01,"h":35.15,"l":34.4759,"n":754,"o":34.64,"t":"2025-03-20T04:00:00Z","v":72239,"vw":34.945636},{"c":34.36,"h":35.1,"l":33.78,"n":735,"o":34.58,"t":"2025-03-21T04:00:00Z","v":82698,"vw":34.235071},{"c":34.33,"h":35.5,"l":34.27,"n":647,"o":34.79,"t":"2025-03-24T04:00:00Z","v":49435,"vw":34.693708},{"c":32.49,"h":34.1374,"l":31.99,"n":1431,"o":33.98,"t":"2025-03-25T04:00:00Z","v":109336,"vw":32.585785},{"c":33.05,"h":33.261,"l":32.49,"n":805,"o":32.49,"t":"2025-03-26T04:00:00Z","v":69827,"vw":32.889826},{"c":33.04,"h":33.8285,"l":32.875,"n":789,"o":33.1571,"t":"2025-03-27T04:00:00Z","v":59122,"vw":33.351643},{"c":33.74,"h":34.3401,"l":33.45,"n":1249,"o":33.45,"t":"2025-03-28T04:00:00Z","v":119450,"vw":33.968353},{"c":34.83,"h":35.2,"l":33.8317,"n":1468,"o":33.84,"t":"2025-03-31T04:00:00Z","v":110024,"vw":34.609385},{"c":35.18,"h":35.41,"l":34.14,"n":987,"o":34.76,"t":"2025-04-01T04:00:00Z","v":66049,"vw":34.962318},{"c":35.63,"h":35.78,"l":34.48,"n":1058,"o":34.97,"t":"2025-04-02T04:00:00Z","v":68051,"vw":35.34925},{"c":34.94,"h":36.5998,"l":34.8026,"n":1499,"o":35.56,"t":"2025-04-03T04:00:00Z","v":119499,"vw":35.615022},{"c":29.03,"h":35.29,"l":28.48,"n":2548,"o":35.29,"t":"2025-04-04T04:00:00Z","v":201049,"vw":31.485055},{"c":27.82,"h":30.32,"l":25.91,"n":2548,"o":27.89,"t":"2025-04-07T04:00:00Z","v":197381,"vw":27.652697},{"c":27.33,"h":29.73,"l":26.415,"n":1597,"o":29.35,"t":"2025-04-08T04:00:00Z","v":159836,"vw":28.611546},{"c":30.46,"h":30.69,"l":25.08,"n":3714,"o":26.86,"t":"2025-04-09T04:00:00Z","v":376605,"vw":28.659224},{"c":29.89,"h":30.67,"l":28.15,"n":1472,"o":29.93,"t":"2025-04-10T04:00:00Z","v":126456,"vw":29.627058},{"c":30.89,"h":31.16,"l":28.81,"n":685,"o":29.72,"t":"2025-04-11T04:00:00Z","v":38540,"vw":29.882544},{"c":32.67,"h":32.86,"l":31.15,"n":1291,"o":31.72,"t":"2025-04-14T04:00:00Z","v":137980,"vw":32.636755},{"c":32.58,"h":33.36,"l":32.56,"n":581,"o":33.0561,"t":"2025-04-15T04:00:00Z","v":38541,"vw":32.966256},{"c":31.64,"h":33.18,"l":31.41,"n":1148,"o":32.81,"t":"2025-04-16T04:00:00Z","v":100246,"vw":32.41464},{"c":32.65,"h":33.81,"l":31.98,"n":1080,"o":31.98,"t":"2025-04-17T04:00:00Z","v":89725,"vw":33.119929},{"c":30.33,"h":32.1799,"l":29.2,"n":1496,"o":32.14,"t":"2025-04-21T04:00:00Z","v":110272,"vw":30.447401},{"c":32.79,"h":32.9,"l":31.21,"n":1131,"o":31.21,"t":"2025-04-22T04:00:00Z","v":90181,"vw":32.239092},{"c":33.15,"h":34.28,"l":32.37,"n":1588,"o":33.74,"t":"2025-04-23T04:00:00Z","v":137301,"vw":33.404299},{"c":33.35,"h":33.72,"l":32.39,"n":839,"o":33.12,"t":"2025-04-24T04:00:00Z","v":58469,"vw":33.123839},{"c":32.97,"h":33.39,"l":32.56,"n":761,"o":33.02,"t":"2025-04-25T04:00:00Z","v":63077,"vw":32.879387},{"c":33.61,"h":33.76,"l":32.37,"n":982,"o":33.1,"t":"2025-04-28T04:00:00Z","v":86763,"vw":33.312488},{"c":34.36,"h":34.51,"l":33.355,"n":985,"o":33.47,"t":"2025-04-29T04:00:00Z","v":71827,"vw":34.084927},{"c":33.82,"h":34.1,"l":32.11,"n":1414,"o":34.1,"t":"2025-04-30T04:00:00Z","v":113392,"vw":33.126295},{"c":34.08,"h":35.36,"l":33.85,"n":1376,"o":34.41,"t":"2025-05-01T04:00:00Z","v":110841,"vw":34.688268},{"c":34.83,"h":35.14,"l":33.96,"n":960,"o":34.65,"t":"2025-05-02T04:00:00Z","v":65265,"vw":34.746736},{"c":34.73,"h":34.91,"l":33.6401,"n":1795,"o":34.61,"t":"2025-05-05T04:00:00Z","v":177234,"vw":34.514493},{"c":35.76,"h":36.57,"l":34.47,"n":2713,"o":34.47,"t":"2025-05-06T04:00:00Z","v":255953,"vw":35.954994},{"c":36.11,"h":36.78,"l":35.28,"n":1531,"o":35.76,"t":"2025-05-07T04:00:00Z","v":129750,"vw":36.06312},{"c":35.29,"h":36.47,"l":35.19,"n":1738,"o":36.34,"t":"2025-05-08T04:00:00Z","v":139768,"vw":35.922806},{"c":35.41,"h":35.61,"l":34.79,"n":1076,"o":35.61,"t":"2025-05-09T04:00:00Z","v":74856,"vw":35.179419},{"c":34.72,"h":36.2,"l":34.34,"n":2194,"o":36.2,"t":"2025-05-12T04:00:00Z","v":145320,"vw":34.934842},{"c":34.58,"h":35.4052,"l":34.0813,"n":1791,"o":34.7,"t":"2025-05-13T04:00:00Z","v":110583,"vw":34.83575},{"c":34.13,"h":34.43,"l":32.65,"n":2163,"o":34.43,"t":"2025-05-14T04:00:00Z","v":142642,"vw":33.551296},{"c":36.36,"h":36.6091,"l":34.515,"n":2262,"o":34.61,"t":"2025-05-15T04:00:00Z","v":173522,"vw":35.572698},{"c":37.93,"h":37.93,"l":36.22,"n":1996,"o":36.51,"t":"2025-05-16T04:00:00Z","v":163997,"vw":37.268804},{"c":38.37,"h":38.4015,"l":36.76,"n":1542,"o":37.01,"t":"2025-05-19T04:00:00Z","v":120117,"vw":37.758078},{"c":38.69,"h":39.1099,"l":38.08,"n":1418,"o":38.08,"t":"2025-05-20T04:00:00Z","v":84073,"vw":38.79555},{"c":36.45,"h":38.47,"l":36.3,"n":2750,"o":38.17,"t":"2025-05-21T04:00:00Z","v":200690,"vw":37.270157},{"c":34.89,"h":35.57,"l":33.74,"n":3054,"o":35.57,"t":"2025-05-22T04:00:00Z","v":190687,"vw":34.594275},{"c":36.11,"h":36.2099,"l":34.41,"n":2086,"o":35.55,"t":"2025-05-23T04:00:00Z","v":132260,"vw":35.299546},{"c":37.01,"h":37.2,"l":36.1607,"n":1690,"o":36.94,"t":"2025-05-27T04:00:00Z","v":106153,"vw":36.809584},{"c":35.4,"h":36.9,"l":35.05,"n":1025,"o":36.9,"t":"2025-05-28T04:00:00Z","v":78899,"vw":35.737663},{"c":36.14,"h":36.24,"l":35,"n":689,"o":35.43,"t":"2025-05-29T04:00:00Z","v":50035,"vw":35.666529},{"c":37.23,"h":37.35,"l":36.1,"n":961,"o":36.1,"t":"2025-05-30T04:00:00Z","v":71265,"vw":36.751834},{"c":37.63,"h":37.63,"l":36.35,"n":1727,"o":36.79,"t":"2025-06-02T04:00:00Z","v":73640,"vw":37.071873},{"c":37.83,"h":38.82,"l":36.96,"n":1100,"o":38.82,"t":"2025-06-03T04:00:00Z","v":82778,"vw":37.754504},{"c":35.86,"h":37.67,"l":35.86,"n":1490,"o":37.67,"t":"2025-06-04T04:00:00Z","v":124065,"vw":36.799129},{"c":35.68,"h":36.08,"l":35.47,"n":1158,"o":36.08,"t":"2025-06-05T04:00:00Z","v":96369,"vw":35.790958},{"c":36.07,"h":36.33,"l":35.18,"n":649,"o":36.33,"t":"2025-06-06T04:00:00Z","v":40089,"vw":35.877289},{"c":35.37,"h":36.28,"l":35.36,"n":777,"o":36.08,"t":"2025-06-09T04:00:00Z","v":62238,"vw":35.747564},{"c":35.67,"h":35.86,"l":34.9101,"n":853,"o":35.66,"t":"2025-06-10T04:00:00Z","v":55929,"vw":35.332189},{"c":35.71,"h":36.07,"l":35.35,"n":596,"o":35.99,"t":"2025-06-11T04:00:00Z","v":50339,"vw":35.672035},{"c":36.97,"h":37.0375,"l":35.69,"n":1054,"o":35.69,"t":"2025-06-12T04:00:00Z","v":98471,"vw":36.666035},{"c":36.28,"h":36.96,"l":36.025,"n":1328,"o":36.76,"t":"2025-06-13T04:00:00Z","v":103999,"vw":36.561075},{"c":35.82,"h":37.4,"l":35.26,"n":2001,"o":36.95,"t":"2025-06-16T04:00:00Z","v":232377,"vw":35.848136},{"c":34.93,"h":35.8749,"l":34.23,"n":1072,"o":35.63,"t":"2025-06-17T04:00:00Z","v":70732,"vw":35.193917},{"c":35.18,"h":35.59,"l":34.76,"n":470,"o":35.11,"t":"2025-06-18T04:00:00Z","v":25104,"vw":35.111884},{"c":35.41,"h":36.21,"l":35.275,"n":774,"o":35.44,"t":"2025-06-20T04:00:00Z","v":67455,"vw":35.719871},{"c":36.72,"h":36.88,"l":35.72,"n":1332,"o":35.72,"t":"2025-06-23T04:00:00Z","v":113393,"vw":36.397257},{"c":37,"h":37.27,"l":36.515,"n":1003,"o":36.72,"t":"2025-06-24T04:00:00Z","v":88810,"vw":37.001718},{"c":35.56,"h":36.66,"l":35.35,"n":1013,"o":36.66,"t":"2025-06-25T04:00:00Z","v":99526,"vw":35.737016},{"c":36.39,"h":36.41,"l":35.5,"n":1081,"o":35.66,"t":"2025-06-26T04:00:00Z","v":103003,"vw":36.024849},{"c":36.49,"h":37.42,"l":36.26,"n":1053,"o":36.77,"t":"2025-06-27T04:00:00Z","v":83336,"vw":36.726317},{"c":37.03,"h":37.07,"l":35.66,"n":1036,"o":36,"t":"2025-06-30T04:00:00Z","v":91349,"vw":36.65688},{"c":37.25,"h":37.42,"l":35.78,"n":2076,"o":37,"t":"2025-07-01T04:00:00Z","v":185576,"vw":36.957701},{"c":36.32,"h":37.3991,"l":35.9,"n":1156,"o":36.95,"t":"2025-07-02T04:00:00Z","v":101836,"vw":36.520773},{"c":37.14,"h":37.575,"l":36.26,"n":899,"o":36.26,"t":"2025-07-03T04:00:00Z","v":60397,"vw":37.135959},{"c":37.32,"h":37.42,"l":36.7,"n":993,"o":36.93,"t":"2025-07-07T04:00:00Z","v":81229,"vw":37.120206},{"c":36.15,"h":36.64,"l":35.1,"n":2452,"o":36.64,"t":"2025-07-08T04:00:00Z","v":193833,"vw":35.888031},{"c":37.15,"h":37.34,"l":35.87,"n":1675,"o":36.56,"t":"2025-07-09T04:00:00Z","v":140515,"vw":36.99613},{"c":37.93,"h":38.25,"l":36.4204,"n":2736,"o":36.74,"t":"2025-07-10T04:00:00Z","v":275632,"vw":37.808416},{"c":37.93,"h":38.24,"l":36.8102,"n":1523,"o":37.25,"t":"2025-07-11T04:00:00Z","v":76732,"vw":37.527725},{"c":38.35,"h":38.6899,"l":37.31,"n":1946,"o":37.93,"t":"2025-07-14T04:00:00Z","v":120184,"vw":37.929546},{"c":37.18,"h":38.35,"l":36.75,"n":1680,"o":38.35,"t":"2025-07-15T04:00:00Z","v":141841,"vw":37.340302},{"c":37.29,"h":37.6655,"l":36.4,"n":1537,"o":37.23,"t":"2025-07-16T04:00:00Z","v":103078,"vw":37.145224},{"c":37.81,"h":38,"l":36.97,"n":1065,"o":37.24,"t":"2025-07-17T04:00:00Z","v":71982,"vw":37.622673},{"c":39.53,"h":39.92,"l":37.932,"n":2098,"o":38.09,"t":"2025-07-18T04:00:00Z","v":152615,"vw":39.452487},{"c":39.89,"h":40.64,"l":39.47,"n":2096,"o":39.96,"t":"2025-07-21T04:00:00Z","v":142176,"vw":40.103127},{"c":41.34,"h":41.43,"l":40.18,"n":1769,"o":40.18,"t":"2025-07-22T04:00:00Z","v":152844,"vw":40.830452},{"c":40.4,"h":42.765,"l":39.94,"n":2096,"o":42.26,"t":"2025-07-23T04:00:00Z","v":197174,"vw":41.573798},{"c":40.28,"h":40.8399,"l":39.99,"n":1308,"o":40.59,"t":"2025-07-24T04:00:00Z","v":81939,"vw":40.405241},{"c":40.6,"h":40.61,"l":40,"n":1015,"o":40.4,"t":"2025-07-25T04:00:00Z","v":44372,"vw":40.356565},{"c":39.27,"h":40.53,"l":38.99,"n":1215,"o":40.53,"t":"2025-07-28T04:00:00Z","v":74474,"vw":39.44783},{"c":40.64,"h":40.64,"l":39.49,"n":1343,"o":39.49,"t":"2025-07-29T04:00:00Z","v":77032,"vw":40.107716},{"c":41.5,"h":42.56,"l":40.855,"n":1599,"o":41.01,"t":"2025-07-30T04:00:00Z","v":102893,"vw":41.669438},{"c":42.2,"h":42.275,"l":40.94,"n":1191,"o":40.94,"t":"2025-07-31T04:00:00Z","v":80903,"vw":41.709294},{"c":42.27,"h":42.965,"l":41.03,"n":1571,"o":42.03,"t":"2025-08-01T04:00:00Z","v":92366,"vw":41.869975},{"c":44.54,"h":44.8899,"l":42.94,"n":1818,"o":42.94,"t":"2025-08-04T04:00:00Z","v":142056,"vw":44.104654},{"c":43.13,"h":45.09,"l":42.7301,"n":2049,"o":44.83,"t":"2025-08-05T04:00:00Z","v":143609,"vw":43.870962},{"c":41.95,"h":43.34,"l":41.84,"n":863,"o":43.34,"t":"2025-08-06T04:00:00Z","v":54525,"vw":42.511138},{"c":43.29,"h":43.61,"l":41.21,"n":1238,"o":41.64,"t":"2025-08-07T04:00:00Z","v":90568,"vw":43.027325},{"c":42.66,"h":43.8699,"l":42.45,"n":938,"o":43.7,"t":"2025-08-08T04:00:00Z","v":74099,"vw":43.013917},{"c":42.3,"h":42.93,"l":41.6901,"n":1045,"o":42.93,"t":"2025-08-11T04:00:00Z","v":102586,"vw":42.369052},{"c":42.74,"h":42.79,"l":41.7134,"n":1708,"o":42.67,"t":"2025-08-12T04:00:00Z","v":103936,"vw":42.221416},{"c":43.04,"h":43.08,"l":41.8801,"n":1478,"o":42.94,"t":"2025-08-13T04:00:00Z","v":112907,"vw":42.639091},{"c":42.14,"h":42.95,"l":42.09,"n":849,"o":42.69,"t":"2025-08-14T04:00:00Z","v":60910,"vw":42.464387},{"c":41.8,"h":42.36,"l":41,"n":1454,"o":42.05,"t":"2025-08-15T04:00:00Z","v":102586,"vw":41.639946},{"c":41.22,"h":42.36,"l":41.06,"n":968,"o":41.92,"t":"2025-08-18T04:00:00Z","v":74062,"vw":41.592047},{"c":42.41,"h":42.41,"l":41.155,"n":1065,"o":41.34,"t":"2025-08-19T04:00:00Z","v":62012,"vw":42.018512},{"c":42.56,"h":43.3,"l":42.1,"n":1464,"o":42.74,"t":"2025-08-20T04:00:00Z","v":86557,"vw":42.738709},{"c":41.62,"h":43.189,"l":41.3,"n":1258,"o":42.57,"t":"2025-08-21T04:00:00Z","v":72945,"vw":42.156925},{"c":42.26,"h":42.85,"l":41.9,"n":1117,"o":42.36,"t":"2025-08-22T04:00:00Z","v":64870,"vw":42.30771},{"c":40.86,"h":41.97,"l":40.7405,"n":1174,"o":41.84,"t":"2025-08-25T04:00:00Z","v":66016,"vw":41.151473},{"c":41.05,"h":41.3,"l":40.39,"n":1556,"o":40.84,"t":"2025-08-26T04:00:00Z","v":87116,"vw":40.801564},{"c":41.1,"h":41.35,"l":40.75,"n":1025,"o":41.13,"t":"2025-08-27T04:00:00Z","v":44874,"vw":41.092953},{"c":40.2,"h":41.17,"l":39.99,"n":1370,"o":41.17,"t":"2025-08-28T04:00:00Z","v":67993,"vw":40.571505},{"c":39.76,"h":40.32,"l":39.5,"n":1181,"o":40.32,"t":"2025-08-29T04:00:00Z","v":50734,"vw":39.864114},{"c":39.26,"h":39.37,"l":38.5601,"n":1291,"o":39.14,"t":"2025-09-02T04:00:00Z","v":51873,"vw":38.954997},{"c":38.97,"h":39.1399,"l":38.35,"n":1461,"o":38.88,"t":"2025-09-03T04:00:00Z","v":83743,"vw":38.811147},{"c":38.77,"h":39.99,"l":38.21,"n":1862,"o":39.73,"t":"2025-09-04T04:00:00Z","v":86392,"vw":38.885036},{"c":38.45,"h":39.35,"l":37.5001,"n":1644,"o":39.12,"t":"2025-09-05T04:00:00Z","v":92716,"vw":38.314073},{"c":37.23,"h":38.53,"l":36.83,"n":2396,"o":38.53,"t":"2025-09-08T04:00:00Z","v":147387,"vw":37.206993},{"c":37.99,"h":38.325,"l":37,"n":1500,"o":37.15,"t":"2025-09-09T04:00:00Z","v":90242,"vw":37.791734},{"c":39.92,"h":40.1,"l":38.34,"n":2116,"o":38.34,"t":"2025-09-10T04:00:00Z","v":161781,"vw":39.48826},{"c":40.44,"h":40.6,"l":39.64,"n":1402,"o":39.89,"t":"2025-09-11T04:00:00Z","v":84022,"vw":40.190532},{"c":41.11,"h":41.42,"l":40.18,"n":1376,"o":40.18,"t":"2025-09-12T04:00:00Z","v":75180,"vw":41.028643},{"c":41.42,"h":41.86,"l":41.14,"n":1582,"o":41.14,"t":"2025-09-15T04:00:00Z","v":78056,"vw":41.576975},{"c":39.16,"h":41.22,"l":39.1,"n":1851,"o":41.22,"t":"2025-09-16T04:00:00Z","v":151166,"vw":39.763984},{"c":39.39,"h":40.34,"l":39.1301,"n":1456,"o":39.74,"t":"2025-09-17T04:00:00Z","v":84432,"vw":39.795924},{"c":39.44,"h":40.1507,"l":38.68,"n":1721,"o":39.4,"t":"2025-09-18T04:00:00Z","v":72269,"vw":39.54409},{"c":40.24,"h":40.62,"l":39.13,"n":1044,"o":39.65,"t":"2025-09-19T04:00:00Z","v":71973,"vw":39.816265},{"c":41.38,"h":41.605,"l":39.97,"n":1143,"o":40.22,"t":"2025-09-22T04:00:00Z","v":90145,"vw":40.766827},{"c":41.88,"h":41.93,"l":40.83,"n":1146,"o":41.03,"t":"2025-09-23T04:00:00Z","v":60592,"vw":41.394557},{"c":42.69,"h":42.89,"l":41.7601,"n":1024,"o":42.08,"t":"2025-09-24T04:00:00Z","v":57324,"vw":42.457422},{"c":41.44,"h":42.7,"l":41.43,"n":1837,"o":42.53,"t":"2025-09-25T04:00:00Z","v":136130,"vw":42.040221},{"c":43.4,"h":43.46,"l":41.71,"n":1407,"o":41.71,"t":"2025-09-26T04:00:00Z","v":114394,"vw":42.96684},{"c":43.77,"h":43.99,"l":42.47,"n":1479,"o":43.51,"t":"2025-09-29T04:00:00Z","v":90000,"vw":43.342794},{"c":44.03,"h":44.49,"l":43.12,"n":1239,"o":43.81,"t":"2025-09-30T04:00:00Z","v":75084,"vw":43.866578},{"c":45.34,"h":45.5323,"l":44.267,"n":1214,"o":44.29,"t":"2025-10-01T04:00:00Z","v":81853,"vw":45.167683},{"c":45.07,"h":45.07,"l":44.03,"n":743,"o":44.86,"t":"2025-10-02T04:00:00Z","v":49493,"vw":44.641757},{"c":46.57,"h":47.76,"l":45.34,"n":1594,"o":45.34,"t":"2025-10-03T04:00:00Z","v":92971,"vw":46.961501},{"c":47.86,"h":48,"l":46.6201,"n":1506,"o":47.26,"t":"2025-10-06T04:00:00Z","v":84850,"vw":47.458023},{"c":48.49,"h":49.1286,"l":48.1,"n":1365,"o":48.35,"t":"2025-10-07T04:00:00Z","v":83047,"vw":48.654445},{"c":49.53,"h":49.665,"l":48.44,"n":1529,"o":49.57,"t":"2025-10-08T04:00:00Z","v":111716,"vw":49.15512},{"c":49.19,"h":50.4278,"l":48.81,"n":1439,"o":50,"t":"2025-10-09T04:00:00Z","v":93027,"vw":49.454381},{"c":48.43,"h":50.2451,"l":48.3,"n":1440,"o":49.55,"t":"2025-10-10T04:00:00Z","v":109983,"vw":49.413705},{"c":49.53,"h":50.1728,"l":48.53,"n":1117,"o":48.53,"t":"2025-10-13T04:00:00Z","v":65202,"vw":49.522605},{"c":50.86,"h":51.329,"l":49.0919,"n":1519,"o":49.14,"t":"2025-10-14T04:00:00Z","v":101979,"vw":50.576486},{"c":52.98,"h":53.27,"l":51.58,"n":1349,"o":51.83,"t":"2025-10-15T04:00:00Z","v":100623,"vw":52.619726},{"c":51.26,"h":54.25,"l":51.14,"n":1326,"o":53.46,"t":"2025-10-16T04:00:00Z","v":94539,"vw":52.424075},{"c":50.57,"h":51.45,"l":49.93,"n":1088,"o":51.37,"t":"2025-10-17T04:00:00Z","v":72391,"vw":50.586444},{"c":50.39,"h":52.12,"l":49.94,"n":969,"o":51.76,"t":"2025-10-20T04:00:00Z","v":56120,"vw":50.657677},{"c":48.97,"h":50.73,"l":48.25,"n":936,"o":50.73,"t":"2025-10-21T04:00:00Z","v":47461,"vw":48.945738},{"c":48.59,"h":49.41,"l":47.93,"n":642,"o":49.41,"t":"2025-10-22T04:00:00Z","v":32242,"vw":48.635389},{"c":48.44,"h":49.48,"l":47.8,"n":824,"o":49.44,"t":"2025-10-23T04:00:00Z","v":31882,"vw":48.457245},{"c":50.13,"h":50.76,"l":49.2,"n":1122,"o":49.355,"t":"2025-10-24T04:00:00Z","v":54139,"vw":50.035746},{"c":50.54,"h":50.63,"l":48.8,"n":1243,"o":50.3,"t":"2025-10-27T04:00:00Z","v":88390,"vw":49.713672},{"c":48.18,"h":51.02,"l":47.8896,"n":2332,"o":51.02,"t":"2025-10-28T04:00:00Z","v":193633,"vw":48.278568},{"c":48.1,"h":48.8699,"l":47.38,"n":1825,"o":47.94,"t":"2025-10-29T04:00:00Z","v":117557,"vw":48.356696},{"c":47.41,"h":49.16,"l":47.31,"n":843,"o":47.71,"t":"2025-10-30T04:00:00Z","v":55049,"vw":47.748836},{"c":46.45,"h":47.04,"l":45.65,"n":1217,"o":46.73,"t":"2025-10-31T04:00:00Z","v":70580,"vw":46.465448},{"c":46.46,"h":46.7,"l":44.8349,"n":1723,"o":46.21,"t":"2025-11-03T05:00:00Z","v":150452,"vw":45.880655},{"c":45.89,"h":46.27,"l":45.35,"n":979,"o":46.22,"t":"2025-11-04T05:00:00Z","v":76222,"vw":45.967686},{"c":45.89,"h":46.47,"l":45.3,"n":1053,"o":45.8,"t":"2025-11-05T05:00:00Z","v":92853,"vw":46.039595},{"c":45.45,"h":46.66,"l":45.18,"n":1134,"o":45.5,"t":"2025-11-06T05:00:00Z","v":91006,"vw":45.859601},{"c":47.11,"h":47.15,"l":44.78,"n":1868,"o":44.78,"t":"2025-11-07T05:00:00Z","v":124772,"vw":46.22424},{"c":47.06,"h":48.18,"l":45.84,"n":1594,"o":47.61,"t":"2025-11-10T05:00:00Z","v":109767,"vw":46.992885},{"c":47.06,"h":47.44,"l":46.35,"n":672,"o":47.13,"t":"2025-11-11T05:00:00Z","v":48716,"vw":46.996439},{"c":47.43,"h":47.56,"l":46.69,"n":609,"o":47.16,"t":"2025-11-12T05:00:00Z","v":51228,"vw":47.277464},{"c":45.5,"h":47.13,"l":45.34,"n":1005,"o":47.13,"t":"2025-11-13T05:00:00Z","v":77563,"vw":46.159731},{"c":45.58,"h":46.55,"l":44.75,"n":1068,"o":45.13,"t":"2025-11-14T05:00:00Z","v":87649,"vw":45.73651},{"c":46.76,"h":47.2,"l":45.65,"n":1080,"o":45.82,"t":"2025-11-17T05:00:00Z","v":109992,"vw":46.574497},{"c":46.2,"h":47.5099,"l":46.2,"n":760,"o":46.78,"t":"2025-11-18T05:00:00Z","v":70203,"vw":47.074781},{"c":45.07,"h":46.605,"l":44.77,"n":713,"o":46.38,"t":"2025-11-19T05:00:00Z","v":49722,"vw":45.690075},{"c":44.4,"h":46.885,"l":44.3,"n":1197,"o":46.13,"t":"2025-11-20T05:00:00Z","v":95782,"vw":45.688629},{"c":44.51,"h":44.935,"l":43.55,"n":1017,"o":44.89,"t":"2025-11-21T05:00:00Z","v":63285,"vw":44.294099},{"c":45.95,"h":46.35,"l":43.93,"n":820,"o":44.68,"t":"2025-11-24T05:00:00Z","v":53733,"vw":45.086928},{"c":45.5,"h":46.3565,"l":44.92,"n":737,"o":46.23,"t":"2025-11-25T05:00:00Z","v":38860,"vw":45.547682},{"c":47.16,"h":47.4,"l":46.09,"n":753,"o":46.1,"t":"2025-11-26T05:00:00Z","v":49849,"vw":46.945987},{"c":48.16,"h":48.2525,"l":47.3921,"n":628,"o":47.55,"t":"2025-11-28T05:00:00Z","v":49901,"vw":47.887713},{"c":44.94,"h":47.34,"l":44.79,"n":1938,"o":47.34,"t":"2025-12-01T05:00:00Z","v":202158,"vw":45.519673},{"c":43.89,"h":45.325,"l":43.7217,"n":1308,"o":45.1,"t":"2025-12-02T05:00:00Z","v":119506,"vw":44.166839},{"c":43.44,"h":44.23,"l":42.892,"n":1369,"o":44,"t":"2025-12-03T05:00:00Z","v":104619,"vw":43.44762},{"c":43.17,"h":44.06,"l":42.7425,"n":1171,"o":43.44,"t":"2025-12-04T05:00:00Z","v":91865,"vw":43.323602},{"c":41.86,"h":43.2899,"l":41.845,"n":1392,"o":42.9,"t":"2025-12-05T05:00:00Z","v":160792,"vw":42.36688},{"c":40.26,"h":42.07,"l":40.04,"n":1621,"o":42.05,"t":"2025-12-08T05:00:00Z","v":105817,"vw":40.640377},{"c":40.3,"h":41.375,"l":40.18,"n":1153,"o":41,"t":"2025-12-09T05:00:00Z","v":79639,"vw":40.78665},{"c":40.15,"h":40.4382,"l":39.31,"n":1542,"o":40.35,"t":"2025-12-10T05:00:00Z","v":98383,"vw":40.044821},{"c":41.11,"h":41.35,"l":40.09,"n":1140,"o":40.09,"t":"2025-12-11T05:00:00Z","v":81994,"vw":40.889728},{"c":40.47,"h":41.99,"l":40.25,"n":1601,"o":41.41,"t":"2025-12-12T05:00:00Z","v":131533,"vw":40.898262},{"c":41.54,"h":41.6579,"l":40.4,"n":1622,"o":41.14,"t":"2025-12-15T05:00:00Z","v":123322,"vw":41.033553},{"c":41.08,"h":41.66,"l":40.2401,"n":1109,"o":41.42,"t":"2025-12-16T05:00:00Z","v":92710,"vw":40.840109},{"c":40.15,"h":40.99,"l":39.57,"n":1186,"o":40.845,"t":"2025-12-17T05:00:00Z","v":103171,"vw":40.132786},{"c":41.39,"h":42,"l":40.68,"n":1606,"o":40.68,"t":"2025-12-18T05:00:00Z","v":152271,"vw":41.340081},{"c":39.72,"h":41.71,"l":39.64,"n":1337,"o":41.15,"t":"2025-12-19T05:00:00Z","v":95373,"vw":40.605653},{"c":40.2,"h":40.275,"l":38.92,"n":1210,"o":39.57,"t":"2025-12-22T05:00:00Z","v":87250,"vw":39.550993},{"c":40.39,"h":40.72,"l":39.72,"n":783,"o":40.02,"t":"2025-12-23T05:00:00Z","v":53391,"vw":40.272915},{"c":41.03,"h":41.059,"l":40.23,"n":608,"o":40.41,"t":"2025-12-24T05:00:00Z","v":33566,"vw":40.715675},{"c":40.89,"h":41.07,"l":40.42,"n":686,"o":40.84,"t":"2025-12-26T05:00:00Z","v":30069,"vw":40.723995},{"c":41.1,"h":41.72,"l":40.79,"n":1055,"o":40.79,"t":"2025-12-29T05:00:00Z","v":124638,"vw":41.457855},{"c":41.34,"h":41.4855,"l":40.9523,"n":582,"o":41.07,"t":"2025-12-30T05:00:00Z","v":44213,"vw":41.18766},{"c":40.54,"h":41.2707,"l":40.5,"n":789,"o":41.17,"t":"2025-12-31T05:00:00Z","v":63628,"vw":40.903602},{"c":41.85,"h":42.43,"l":40.5055,"n":1347,"o":40.89,"t":"2026-01-02T05:00:00Z","v":121691,"vw":41.762715},{"c":40.49,"h":42.1,"l":38.62,"n":3050,"o":41.8,"t":"2026-01-05T05:00:00Z","v":241882,"vw":39.72992},{"c":41.02,"h":41.13,"l":39.95,"n":1134,"o":40.55,"t":"2026-01-06T05:00:00Z","v":107120,"vw":40.589285},{"c":38.05,"h":41.17,"l":37.71,"n":3619,"o":41.17,"t":"2026-01-07T05:00:00Z","v":290478,"vw":38.743004},{"c":38.33,"h":39.16,"l":37.94,"n":1535,"o":37.94,"t":"2026-01-08T05:00:00Z","v":96290,"vw":38.687543},{"c":39.78,"h":40.7551,"l":39.72,"n":2078,"o":39.83,"t":"2026-01-09T05:00:00Z","v":172127,"vw":40.237437},{"c":39.99,"h":40.26,"l":39.201,"n":1390,"o":39.38,"t":"2026-01-12T05:00:00Z","v":95813,"vw":39.81346},{"c":40.73,"h":40.99,"l":39.4401,"n":1648,"o":39.9,"t":"2026-01-13T05:00:00Z","v":118595,"vw":40.393474},{"c":41.61,"h":41.964,"l":40.61,"n":1710,"o":40.61,"t":"2026-01-14T05:00:00Z","v":121109,"vw":41.3776},{"c":42.85,"h":43.42,"l":42,"n":2180,"o":42,"t":"2026-01-15T05:00:00Z","v":136397,"vw":42.779596},{"c":42.19,"h":42.46,"l":40.92,"n":2405,"o":41.5,"t":"2026-01-16T05:00:00Z","v":158565,"vw":41.859233},{"c":40.87,"h":41.97,"l":40.46,"n":2056,"o":41.49,"t":"2026-01-20T05:00:00Z","v":146340,"vw":41.138442},{"c":41.1,"h":41.73,"l":40.14,"n":1719,"o":41.73,"t":"2026-01-21T05:00:00Z","v":131534,"vw":40.87445},{"c":40.23,"h":41.655,"l":39.93,"n":1614,"o":41.43,"t":"2026-01-22T05:00:00Z","v":108608,"vw":40.689222},{"c":39.7,"h":40.1987,"l":39,"n":1647,"o":40.07,"t":"2026-01-23T05:00:00Z","v":105083,"vw":39.405741},{"c":40.57,"h":41.39,"l":40.12,"n":1442,"o":40.15,"t":"2026-01-26T05:00:00Z","v":107076,"vw":40.77276},{"c":42.05,"h":42.42,"l":39.8,"n":1751,"o":40.43,"t":"2026-01-27T05:00:00Z","v":152775,"vw":41.558719},{"c":41.78,"h":42.74,"l":41.31,"n":1717,"o":42.16,"t":"2026-01-28T05:00:00Z","v":124553,"vw":41.937408},{"c":41.82,"h":43.07,"l":41.11,"n":2506,"o":42.32,"t":"2026-01-29T05:00:00Z","v":228098,"vw":42.083929},{"c":41.74,"h":41.74,"l":40.2,"n":1691,"o":41.51,"t":"2026-01-30T05:00:00Z","v":126528,"vw":40.999376},{"c":39.72,"h":42.14,"l":39.53,"n":2325,"o":41.62,"t":"2026-02-02T05:00:00Z","v":142258,"vw":40.481888},{"c":41.52,"h":41.9,"l":39.76,"n":1853,"o":39.76,"t":"2026-02-03T05:00:00Z","v":123706,"vw":41.241286},{"c":40.95,"h":42.6,"l":40.77,"n":1332,"o":42.2,"t":"2026-02-04T05:00:00Z","v":72290,"vw":41.453961},{"c":41.09,"h":41.66,"l":40.36,"n":1948,"o":41.35,"t":"2026-02-05T05:00:00Z","v":128317,"vw":41.06387},{"c":41.65,"h":43.1277,"l":40.64,"n":2133,"o":42.22,"t":"2026-02-06T05:00:00Z","v":198909,"vw":42.198462},{"c":42.05,"h":42.25,"l":41,"n":835,"o":41.64,"t":"2026-02-09T05:00:00Z","v":64395,"vw":41.762539},{"c":44.09,"h":45.06,"l":42.37,"n":2596,"o":42.8,"t":"2026-02-10T05:00:00Z","v":266875,"vw":44.095296},{"c":45.28,"h":45.41,"l":43.99,"n":1550,"o":44.61,"t":"2026-02-11T05:00:00Z","v":146493,"vw":44.801436},{"c":47.38,"h":48.75,"l":45.87,"n":3790,"o":45.87,"t":"2026-02-12T05:00:00Z","v":323258,"vw":47.616631},{"c":51.13,"h":51.4183,"l":47.12,"n":3446,"o":47.15,"t":"2026-02-13T05:00:00Z","v":289424,"vw":50.275316},{"c":50.74,"h":52.895,"l":50.3244,"n":2842,"o":51.97,"t":"2026-02-17T05:00:00Z","v":245948,"vw":51.155467},{"c":48.17,"h":51,"l":47.91,"n":2219,"o":50.8,"t":"2026-02-18T05:00:00Z","v":169778,"vw":49.090338},{"c":49.83,"h":49.95,"l":48.77,"n":1587,"o":48.77,"t":"2026-02-19T05:00:00Z","v":129093,"vw":49.428379},{"c":50.49,"h":50.78,"l":49.14,"n":1147,"o":50.33,"t":"2026-02-20T05:00:00Z","v":72914,"vw":50.119468},{"c":51.58,"h":52.54,"l":50.59,"n":2245,"o":50.59,"t":"2026-02-23T05:00:00Z","v":140682,"vw":51.328019},{"c":53.27,"h":53.3899,"l":50.22,"n":1910,"o":51.38,"t":"2026-02-24T05:00:00Z","v":129114,"vw":52.227232},{"c":53.77,"h":54.0561,"l":51.34,"n":2412,"o":53.48,"t":"2026-02-25T05:00:00Z","v":199633,"vw":52.851721},{"c":53.18,"h":53.88,"l":52.3801,"n":1743,"o":53.53,"t":"2026-02-26T05:00:00Z","v":113655,"vw":53.173864},{"c":55.06,"h":55.21,"l":53.11,"n":2158,"o":53.11,"t":"2026-02-27T05:00:00Z","v":153179,"vw":54.424414},{"c":53.75,"h":55.0915,"l":53.735,"n":1921,"o":54.04,"t":"2026-03-02T05:00:00Z","v":143765,"vw":54.445106},{"c":52.72,"h":53.93,"l":49.01,"n":2674,"o":51.54,"t":"2026-03-03T05:00:00Z","v":203344,"vw":50.706704},{"c":53.41,"h":53.8479,"l":51.695,"n":1113,"o":52.67,"t":"2026-03-04T05:00:00Z","v":62797,"vw":52.892926},{"c":52.19,"h":52.27,"l":50.73,"n":2294,"o":52.26,"t":"2026-03-05T05:00:00Z","v":173820,"vw":51.515423},{"c":51.58,"h":52.24,"l":50.29,"n":1700,"o":51.14,"t":"2026-03-06T05:00:00Z","v":134061,"vw":51.314874},{"c":51.88,"h":52.1,"l":49.31,"n":2383,"o":50.96,"t":"2026-03-09T04:00:00Z","v":190374,"vw":50.764376},{"c":50.91,"h":52.41,"l":50.65,"n":2253,"o":51.23,"t":"2026-03-10T04:00:00Z","v":156577,"vw":51.242299},{"c":49.69,"h":50.7,"l":49.125,"n":1856,"o":50.7,"t":"2026-03-11T04:00:00Z","v":123488,"vw":49.681806},{"c":50.73,"h":52.42,"l":48.77,"n":2009,"o":48.91,"t":"2026-03-12T04:00:00Z","v":129182,"vw":51.073667},{"c":52.12,"h":53.3,"l":51.91,"n":1719,"o":52,"t":"2026-03-13T04:00:00Z","v":110744,"vw":52.597586},{"c":53.11,"h":53.84,"l":52.14,"n":1543,"o":53.74,"t":"2026-03-16T04:00:00Z","v":74451,"vw":52.972406},{"c":52.7,"h":54.298,"l":52.53,"n":1704,"o":53.95,"t":"2026-03-17T04:00:00Z","v":87483,"vw":53.266533},{"c":51.41,"h":52.69,"l":51.36,"n":1442,"o":52.45,"t":"2026-03-18T04:00:00Z","v":78412,"vw":52.034585},{"c":50.73,"h":51.87,"l":49.04,"n":1910,"o":50.96,"t":"2026-03-19T04:00:00Z","v":113348,"vw":50.474001},{"c":44.5,"h":50.965,"l":43.89,"n":4206,"o":50.45,"t":"2026-03-20T04:00:00Z","v":265902,"vw":46.99593},{"c":45.8,"h":47,"l":45.11,"n":2127,"o":46.16,"t":"2026-03-23T04:00:00Z","v":174532,"vw":46.074689},{"c":46.44,"h":47.78,"l":44.6036,"n":1060,"o":44.83,"t":"2026-03-24T04:00:00Z","v":67519,"vw":46.993477},{"c":46.94,"h":48.07,"l":46.82,"n":1014,"o":47.63,"t":"2026-03-25T04:00:00Z","v":54785,"vw":47.51661},{"c":47.21,"h":47.6,"l":46.38,"n":1768,"o":46.65,"t":"2026-03-26T04:00:00Z","v":110193,"vw":47.113967},{"c":48.03,"h":49.405,"l":47.23,"n":1489,"o":47.3,"t":"2026-03-27T04:00:00Z","v":78364,"vw":48.477388},{"c":49.02,"h":50.25,"l":48.52,"n":1873,"o":49.355,"t":"2026-03-30T04:00:00Z","v":93885,"vw":49.546833},{"c":48.65,"h":48.8999,"l":46.9,"n":2160,"o":48.76,"t":"2026-03-31T04:00:00Z","v":157379,"vw":47.993175},{"c":49.52,"h":50,"l":48.44,"n":1129,"o":48.44,"t":"2026-04-01T04:00:00Z","v":65931,"vw":49.51582},{"c":50.3,"h":50.96,"l":48.75,"n":1292,"o":49.22,"t":"2026-04-02T04:00:00Z","v":68806,"vw":50.259838},{"c":49.65,"h":50.62,"l":49.535,"n":1005,"o":49.87,"t":"2026-04-06T04:00:00Z","v":40513,"vw":49.92479},{"c":50.07,"h":50.455,"l":49.25,"n":1104,"o":49.25,"t":"2026-04-07T04:00:00Z","v":60173,"vw":50.102887},{"c":51.54,"h":51.6,"l":49.08,"n":1822,"o":50.04,"t":"2026-04-08T04:00:00Z","v":114892,"vw":50.600661},{"c":52.8,"h":54.58,"l":51.32,"n":1373,"o":51.32,"t":"2026-04-09T04:00:00Z","v":90608,"vw":53.78073},{"c":52.2,"h":53.67,"l":51.83,"n":1309,"o":52.59,"t":"2026-04-10T04:00:00Z","v":59876,"vw":52.756679},{"c":50.25,"h":51.78,"l":49.44,"n":2071,"o":51.78,"t":"2026-04-13T04:00:00Z","v":119254,"vw":50.195048},{"c":50.54,"h":50.7,"l":48.76,"n":992,"o":50.19,"t":"2026-04-14T04:00:00Z","v":53746,"vw":49.940582},{"c":49.07,"h":49.84,"l":48.54,"n":1146,"o":49.81,"t":"2026-04-15T04:00:00Z","v":44443,"vw":49.246939},{"c":50,"h":50.11,"l":48.45,"n":1320,"o":48.9,"t":"2026-04-16T04:00:00Z","v":105364,"vw":49.550698},{"c":49.39,"h":49.92,"l":47.75,"n":2425,"o":49.92,"t":"2026-04-17T04:00:00Z","v":160743,"vw":48.504808},{"c":47.96,"h":49.905,"l":47.75,"n":1975,"o":49.28,"t":"2026-04-20T04:00:00Z","v":116981,"vw":49.083469},{"c":45.53,"h":48.49,"l":45.45,"n":1904,"o":48.49,"t":"2026-04-21T04:00:00Z","v":100271,"vw":46.489316},{"c":45.27,"h":47.5,"l":44.82,"n":1056,"o":46.58,"t":"2026-04-22T04:00:00Z","v":66233,"vw":45.802274},{"c":49.01,"h":49.03,"l":46.49,"n":1590,"o":46.49,"t":"2026-04-23T04:00:00Z","v":111147,"vw":48.261616},{"c":49.23,"h":49.53,"l":47.94,"n":1318,"o":48.59,"t":"2026-04-24T04:00:00Z","v":81050,"vw":49.127629},{"c":49.22,"h":50.13,"l":49.15,"n":1450,"o":49.47,"t":"2026-04-27T04:00:00Z","v":63381,"vw":49.605258},{"c":49.33,"h":50.26,"l":48.84,"n":844,"o":49.98,"t":"2026-04-28T04:00:00Z","v":30794,"vw":49.444317},{"c":47.55,"h":49.12,"l":47.14,"n":1226,"o":48.77,"t":"2026-04-29T04:00:00Z","v":56360,"vw":47.988754},{"c":51.08,"h":51.21,"l":47.86,"n":1591,"o":48.08,"t":"2026-04-30T04:00:00Z","v":112962,"vw":50.354082},{"c":50.05,"h":52.58,"l":50.05,"n":1317,"o":51.23,"t":"2026-05-01T04:00:00Z","v":88422,"vw":50.783736},{"c":49.64,"h":51.1,"l":48.7,"n":1183,"o":49.56,"t":"2026-05-04T04:00:00Z","v":80931,"vw":50.022467},{"c":49.63,"h":50.85,"l":49.605,"n":888,"o":50,"t":"2026-05-05T04:00:00Z","v":45422,"vw":50.078629},{"c":47.43,"h":49.58,"l":47.22,"n":2393,"o":49.58,"t":"2026-05-06T04:00:00Z","v":137867,"vw":47.923612},{"c":45.6,"h":47.15,"l":45.26,"n":1908,"o":47.1,"t":"2026-05-07T04:00:00Z","v":108412,"vw":45.996326},{"c":44.37,"h":46.6,"l":44.3,"n":1539,"o":46.17,"t":"2026-05-08T04:00:00Z","v":93267,"vw":44.917063},{"c":45.64,"h":46.03,"l":44.71,"n":1515,"o":45.2,"t":"2026-05-11T04:00:00Z","v":98480,"vw":45.403093},{"c":45.77,"h":46.26,"l":44.54,"n":1226,"o":45.38,"t":"2026-05-12T04:00:00Z","v":48360,"vw":45.652548},{"c":44.09,"h":44.72,"l":43.26,"n":1888,"o":44.72,"t":"2026-05-13T04:00:00Z","v":103073,"vw":43.880819},{"c":44.82,"h":44.82,"l":43.855,"n":1001,"o":44.04,"t":"2026-05-14T04:00:00Z","v":42700,"vw":44.296932},{"c":41.8,"h":44.21,"l":41.54,"n":2047,"o":44.17,"t":"2026-05-15T04:00:00Z","v":142665,"vw":42.425561},{"c":41.83,"h":42.55,"l":40.6801,"n":1760,"o":42.2,"t":"2026-05-18T04:00:00Z","v":127987,"vw":41.422241},{"c":43.05,"h":43.13,"l":40.95,"n":1390,"o":41.6,"t":"2026-05-19T04:00:00Z","v":91416,"vw":42.520094},{"c":43.55,"h":44.44,"l":43.17,"n":1227,"o":43.69,"t":"2026-05-20T04:00:00Z","v":58428,"vw":43.851606},{"c":44.8,"h":44.89,"l":43.43,"n":1081,"o":43.46,"t":"2026-05-21T04:00:00Z","v":75399,"vw":44.239075},{"c":45.86,"h":46.09,"l":44.68,"n":1223,"o":45,"t":"2026-05-22T04:00:00Z","v":62232,"vw":45.475256},{"c":45.87,"h":46.7239,"l":45.8,"n":1166,"o":46.45,"t":"2026-05-26T04:00:00Z","v":34282,"vw":46.323676},{"c":45.22,"h":45.78,"l":44.8,"n":1099,"o":45.43,"t":"2026-05-27T04:00:00Z","v":86325,"vw":45.113715},{"c":43.66,"h":45.55,"l":43.55,"n":1629,"o":44.79,"t":"2026-05-28T04:00:00Z","v":104073,"vw":44.245655},{"c":43.04,"h":43.84,"l":42.595,"n":1549,"o":43.67,"t":"2026-05-29T04:00:00Z","v":82687,"vw":43.007388},{"c":39.17,"h":41.63,"l":39.12,"n":3688,"o":41.63,"t":"2026-06-01T04:00:00Z","v":194255,"vw":40.069864},{"c":41.39,"h":41.5,"l":39.5,"n":1801,"o":39.5,"t":"2026-06-02T04:00:00Z","v":131149,"vw":40.740233},{"c":40.77,"h":42.92,"l":40.71,"n":1664,"o":41.5,"t":"2026-06-03T04:00:00Z","v":90037,"vw":41.901239},{"c":41.5,"h":41.8,"l":39.77,"n":1405,"o":41.16,"t":"2026-06-04T04:00:00Z","v":98096,"vw":40.554023},{"c":42.51,"h":43.31,"l":41.49,"n":2075,"o":41.5,"t":"2026-06-05T04:00:00Z","v":172807,"vw":42.563055},{"c":40.1,"h":42.5,"l":40.0189,"n":2087,"o":42.2,"t":"2026-06-08T04:00:00Z","v":151748,"vw":40.948828},{"c":41.47,"h":41.65,"l":40,"n":1772,"o":40.56,"t":"2026-06-09T04:00:00Z","v":163624,"vw":41.03624},{"c":41.5,"h":42.12,"l":40.9801,"n":1182,"o":42.12,"t":"2026-06-10T04:00:00Z","v":88745,"vw":41.547476},{"c":41.54,"h":42.83,"l":41.4531,"n":1283,"o":41.9,"t":"2026-06-11T04:00:00Z","v":112868,"vw":42.338657},{"c":42.87,"h":43.005,"l":41.86,"n":1393,"o":41.86,"t":"2026-06-12T04:00:00Z","v":79898,"vw":42.625736},{"c":43.5,"h":44.155,"l":41.91,"n":2120,"o":42.705,"t":"2026-06-15T04:00:00Z","v":201211,"vw":43.194363},{"c":44.34,"h":45.63,"l":43.67,"n":2022,"o":43.67,"t":"2026-06-16T04:00:00Z","v":163500,"vw":44.871667},{"c":42.7,"h":44.75,"l":42.005,"n":1239,"o":44,"t":"2026-06-17T04:00:00Z","v":72278,"vw":43.479414},{"c":43.45,"h":45.045,"l":42.78,"n":1692,"o":43.02,"t":"2026-06-18T04:00:00Z","v":145051,"vw":43.840149},{"c":44.08,"h":44.8,"l":43.43,"n":1470,"o":43.43,"t":"2026-06-22T04:00:00Z","v":112846,"vw":44.33582},{"c":45.01,"h":45.36,"l":43.255,"n":1837,"o":44.12,"t":"2026-06-23T04:00:00Z","v":110203,"vw":44.726368},{"c":46.42,"h":46.52,"l":45.04,"n":1801,"o":45.64,"t":"2026-06-24T04:00:00Z","v":142105,"vw":45.877931},{"c":47.33,"h":48.37,"l":46.31,"n":1965,"o":46.46,"t":"2026-06-25T04:00:00Z","v":143522,"vw":47.380064},{"c":48.35,"h":48.45,"l":47.47,"n":1157,"o":47.71,"t":"2026-06-26T04:00:00Z","v":61338,"vw":47.94778},{"c":47.78,"h":48.6559,"l":47.1,"n":1258,"o":48.37,"t":"2026-06-29T04:00:00Z","v":84624,"vw":47.838624},{"c":45.61,"h":47.5,"l":45.59,"n":1590,"o":47.32,"t":"2026-06-30T04:00:00Z","v":159226,"vw":46.542099},{"c":43.96,"h":45.67,"l":43.6001,"n":1754,"o":45.59,"t":"2026-07-01T04:00:00Z","v":108312,"vw":44.55762},{"c":46.86,"h":46.86,"l":44.47,"n":1862,"o":44.47,"t":"2026-07-02T04:00:00Z","v":145176,"vw":45.56728},{"c":45.37,"h":46.92,"l":44.875,"n":1481,"o":46.74,"t":"2026-07-06T04:00:00Z","v":84684,"vw":45.735384},{"c":46.63,"h":48.4,"l":46.2,"n":1631,"o":46.2,"t":"2026-07-07T04:00:00Z","v":99771,"vw":47.45952},{"c":45.55,"h":46.81,"l":45.41,"n":1372,"o":46.56,"t":"2026-07-08T04:00:00Z","v":70654,"vw":46.003826},{"c":44.79,"h":46.1441,"l":44.56,"n":1078,"o":45.97,"t":"2026-07-09T04:00:00Z","v":63677,"vw":45.261234},{"c":45.59,"h":45.6901,"l":44.77,"n":982,"o":44.77,"t":"2026-07-10T04:00:00Z","v":50501,"vw":45.339685},{"c":46.5,"h":46.9899,"l":45.65,"n":1292,"o":45.65,"t":"2026-07-13T04:00:00Z","v":74664,"vw":46.326762},{"c":46.42,"h":48.08,"l":46.0546,"n":1666,"o":47.04,"t":"2026-07-14T04:00:00Z","v":80064,"vw":46.997938},{"c":45.07,"h":47.2,"l":44.8593,"n":1232,"o":46.51,"t":"2026-07-15T04:00:00Z","v":57094,"vw":45.637203},{"c":45.81,"h":46.11,"l":44.73,"n":1423,"o":45.12,"t":"2026-07-16T04:00:00Z","v":86355,"vw":45.363078},{"c":44.79,"h":47.72,"l":44.49,"n":1850,"o":46.55,"t":"2026-07-17T04:00:00Z","v":117149,"vw":45.861819},{"c":44.06,"h":46.17,"l":43.75,"n":1357,"o":45.14,"t":"2026-07-20T04:00:00Z","v":68400,"vw":44.569849},{"c":44.05,"h":44.21,"l":43.1701,"n":1205,"o":43.93,"t":"2026-07-21T04:00:00Z","v":81073,"vw":43.772679},{"c":47.01,"h":47.12,"l":44.57,"n":3220,"o":44.57,"t":"2026-07-22T04:00:00Z","v":178694,"vw":46.596881},{"c":47.72,"h":48.12,"l":46,"n":2941,"o":46.59,"t":"2026-07-23T04:00:00Z","v":170130,"vw":47.492389},{"c":47.94,"h":49.03,"l":47.4613,"n":1330,"o":48.1,"t":"2026-07-24T04:00:00Z","v":78003,"vw":48.188755},{"c":46.09,"h":48.22,"l":45.78,"n":1255,"o":47.72,"t":"2026-07-27T04:00:00Z","v":75272,"vw":46.704172},{"c":45.66,"h":48.335,"l":45.555,"n":1221,"o":46.74,"t":"2026-07-28T04:00:00Z","v":72371,"vw":47.20972},{"c":43.79,"h":46.31,"l":43.23,"n":1385,"o":46.31,"t":"2026-07-29T04:00:00Z","v":94820,"vw":44.67593},{"c":43.08,"h":44.605,"l":42.2,"n":1842,"o":44.27,"t":"2026-07-30T04:00:00Z","v":121958,"vw":43.010166},{"c":42.12,"h":43.01,"l":42.05,"n":1406,"o":42.86,"t":"2026-07-31T04:00:00Z","v":110100,"vw":42.622833},{"c":42.19,"h":42.94,"l":40.92,"n":2913,"o":42.01,"t":"2026-08-03T04:00:00Z","v":183087,"vw":42.134201},{"c":41.33,"h":41.9,"l":39.9,"n":3191,"o":41.85,"t":"2026-08-04T04:00:00Z","v":170798,"vw":40.880812},{"c":40.09,"h":41.44,"l":39.15,"n":4370,"o":41.29,"t":"2026-08-05T04:00:00Z","v":472943,"vw":39.808221},{"c":39.41,"h":41.68,"l":38.7351,"n":3240,"o":41.34,"t":"2026-08-06T04:00:00Z","v":295554,"vw":39.417401},{"c":39.94,"h":40.6,"l":38.15,"n":3566,"o":39,"t":"2026-08-07T04:00:00Z","v":405446,"vw":40.088764},{"c":38.67,"h":39.69,"l":38.42,"n":2639,"o":39.69,"t":"2026-08-10T04:00:00Z","v":199503,"vw":38.784097},{"c":39.89,"h":40.14,"l":38.48,"n":1697,"o":38.62,"t":"2026-08-11T04:00:00Z","v":166120,"vw":39.475449},{"c":40.55,"h":40.77,"l":39.99,"n":1737,"o":40.22,"t":"2026-08-12T04:00:00Z","v":119123,"vw":40.346002},{"c":41.03,"h":41.45,"l":40.56,"n":1668,"o":40.56,"t":"2026-08-13T04:00:00Z","v":118375,"vw":41.0473},{"c":41.77,"h":42.01,"l":41,"n":1657,"o":41,"t":"2026-08-14T04:00:00Z","v":124402,"vw":41.685752},{"c":41.38,"h":41.5501,"l":40.39,"n":1628,"o":41.55,"t":"2026-08-17T04:00:00Z","v":116352,"vw":41.168258},{"c":40.86,"h":42.655,"l":40.76,"n":2237,"o":41.97,"t":"2026-08-18T04:00:00Z","v":135841,"vw":41.804336},{"c":40.94,"h":41.7703,"l":40.35,"n":1657,"o":41.38,"t":"2026-08-19T04:00:00Z","v":83482,"vw":40.962317},{"c":40.22,"h":41.545,"l":40.17,"n":1238,"o":40.33,"t":"2026-08-20T04:00:00Z","v":69989,"vw":40.779774},{"c":37.41,"h":40.605,"l":37.39,"n":4346,"o":40.5,"t":"2026-08-21T04:00:00Z","v":301117,"vw":38.110715},{"c":38.57,"h":38.67,"l":37.25,"n":2710,"o":37.72,"t":"2026-08-24T04:00:00Z","v":213040,"vw":38.158364},{"c":38.78,"h":39.24,"l":38.27,"n":1690,"o":38.59,"t":"2026-08-25T04:00:00Z","v":109427,"vw":38.846997},{"c":39.32,"h":39.8451,"l":38.87,"n":1030,"o":38.88,"t":"2026-08-26T04:00:00Z","v":75370,"vw":39.332073},{"c":38.43,"h":38.74,"l":37.77,"n":2144,"o":38.71,"t":"2026-08-27T04:00:00Z","v":183227,"vw":38.185598},{"c":37.19,"h":38.88,"l":36.775,"n":3189,"o":38.68,"t":"2026-08-28T04:00:00Z","v":219289,"vw":37.432205},{"c":35.87,"h":36.25,"l":34.94,"n":3722,"o":35.19,"t":"2026-08-31T04:00:00Z","v":292375,"vw":35.518894},{"c":36.76,"h":36.7701,"l":35.55,"n":2466,"o":36.15,"t":"2026-09-01T04:00:00Z","v":200490,"vw":36.32035},{"c":36.97,"h":37.0844,"l":35.32,"n":2363,"o":36.31,"t":"2026-09-02T04:00:00Z","v":177350,"vw":36.219628},{"c":37.83,"h":38.14,"l":37.34,"n":1904,"o":37.34,"t":"2026-09-03T04:00:00Z","v":150436,"vw":37.782077},{"c":37.96,"h":38.3601,"l":37.1,"n":1510,"o":37.28,"t":"2026-09-04T04:00:00Z","v":110566,"vw":37.85889},{"c":38.98,"h":39.61,"l":37.79,"n":2015,"o":37.79,"t":"2026-09-08T04:00:00Z","v":134737,"vw":39.137924},{"c":37.63,"h":39.06,"l":37.29,"n":1625,"o":38.89,"t":"2026-09-09T04:00:00Z","v":125632,"vw":37.961044},{"c":36.51,"h":38.23,"l":36.47,"n":1681,"o":37.45,"t":"2026-09-10T04:00:00Z","v":167795,"vw":36.850646},{"c":36.1,"h":37.54,"l":35.9,"n":1879,"o":37.42,"t":"2026-09-11T04:00:00Z","v":126814,"vw":36.44829},{"c":34.64,"h":36.19,"l":34.46,"n":2566,"o":36.12,"t":"2026-09-14T04:00:00Z","v":196140,"vw":34.811151},{"c":33.43,"h":34.86,"l":33.35,"n":2343,"o":34.86,"t":"2026-09-15T04:00:00Z","v":171643,"vw":33.802479},{"c":33.43,"h":34.1955,"l":33,"n":1948,"o":34.19,"t":"2026-09-16T04:00:00Z","v":134600,"vw":33.673282},{"c":34.26,"h":34.38,"l":33.3603,"n":1612,"o":33.89,"t":"2026-09-17T04:00:00Z","v":143555,"vw":34.079462},{"c":32.78,"h":33.68,"l":32.73,"n":2963,"o":33.62,"t":"2026-09-18T04:00:00Z","v":188947,"vw":33.043597},{"c":32.43,"h":33.08,"l":32.25,"n":3181,"o":32.78,"t":"2026-09-21T04:00:00Z","v":230319,"vw":32.581339},{"c":31.71,"h":32.41,"l":31.59,"n":2830,"o":32.01,"t":"2026-09-22T04:00:00Z","v":161094,"vw":31.932139},{"c":29.94,"h":31.43,"l":29.7868,"n":3929,"o":31.42,"t":"2026-09-23T04:00:00Z","v":310190,"vw":30.291333},{"c":29.01,"h":30.1,"l":29.01,"n":3184,"o":30.02,"t":"2026-09-24T04:00:00Z","v":342032,"vw":29.413528},{"c":29.36,"h":29.46,"l":28.46,"n":4266,"o":29.01,"t":"2026-09-25T04:00:00Z","v":460076,"vw":28.963684},{"c":28.76,"h":29.35,"l":28.3,"n":4201,"o":29.31,"t":"2026-09-28T04:00:00Z","v":328328,"vw":28.697566},{"c":29.7,"h":29.9,"l":28.21,"n":3284,"o":28.78,"t":"2026-09-29T04:00:00Z","v":322823,"vw":29.371655},{"c":29.1,"h":30.23,"l":29.08,"n":3940,"o":30.06,"t":"2026-09-30T04:00:00Z","v":369465,"vw":29.437772},{"c":29.64,"h":29.72,"l":28.36,"n":2879,"o":29.05,"t":"2026-10-01T04:00:00Z","v":321966,"vw":29.081771},{"c":29.9,"h":30.75,"l":29.63,"n":5024,"o":29.98,"t":"2026-10-02T04:00:00Z","v":554579,"vw":30.111052},{"c":30.23,"h":30.755,"l":29.31,"n":3665,"o":30.02,"t":"2026-10-05T04:00:00Z","v":427107,"vw":30.265418},{"c":32.87,"h":32.95,"l":31.19,"n":4407,"o":31.19,"t":"2026-10-06T04:00:00Z","v":575831,"vw":32.230331},{"c":32.93,"h":33.31,"l":32.15,"n":3213,"o":32.41,"t":"2026-10-07T04:00:00Z","v":364060,"vw":32.671243},{"c":32.67,"h":33.34,"l":31.6365,"n":2980,"o":32.78,"t":"2026-10-08T04:00:00Z","v":280935,"vw":32.474566},{"c":33.42,"h":33.565,"l":32.57,"n":2012,"o":32.73,"t":"2026-10-09T04:00:00Z","v":199774,"vw":33.180572},{"c":33.98,"h":33.985,"l":32.95,"n":2044,"o":33.49,"t":"2026-10-12T04:00:00Z","v":204359,"vw":33.723488},{"c":34.5,"h":34.74,"l":32.71,"n":2885,"o":34.26,"t":"2026-10-13T04:00:00Z","v":272398,"vw":33.965362},{"c":34.19,"h":34.56,"l":33.02,"n":2405,"o":34.33,"t":"2026-10-14T04:00:00Z","v":210461,"vw":33.813729},{"c":34,"h":35.28,"l":33.4643,"n":2569,"o":35.28,"t":"2026-10-15T04:00:00Z","v":271688,"vw":34.029315},{"c":35.36,"h":35.52,"l":34.0691,"n":3339,"o":34.12,"t":"2026-10-16T04:00:00Z","v":376534,"vw":35.194509},{"c":33.28,"h":35.2,"l":32.99,"n":2793,"o":35.09,"t":"2026-10-19T04:00:00Z","v":330073,"vw":33.577244},{"c":34.46,"h":34.67,"l":33.4,"n":1646,"o":33.61,"t":"2026-10-20T04:00:00Z","v":177442,"vw":34.351976},{"c":34.79,"h":35.25,"l":34.56,"n":1684,"o":35.17,"t":"2026-10-21T04:00:00Z","v":145905,"vw":34.945232},{"c":36.8,"h":36.8821,"l":34.89,"n":2393,"o":34.91,"t":"2026-10-22T04:00:00Z","v":264939,"vw":36.077879}],"volatilityBars":[{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-09-22T11:00:00Z","v":103,"vw":32.44},{"c":32.3,"h":32.3,"l":32.3,"n":6,"o":32.3,"t":"2026-09-22T12:15:00Z","v":504,"vw":32.3},{"c":32.04,"h":32.3,"l":32,"n":24,"o":32.29,"t":"2026-09-22T13:15:00Z","v":2834,"vw":32.125561},{"c":31.7788,"h":32.01,"l":31.64,"n":219,"o":32.01,"t":"2026-09-22T13:30:00Z","v":12362,"vw":31.845452},{"c":31.635,"h":31.79,"l":31.59,"n":212,"o":31.74,"t":"2026-09-22T13:45:00Z","v":12705,"vw":31.691429},{"c":31.82,"h":32,"l":31.64,"n":113,"o":31.64,"t":"2026-09-22T14:00:00Z","v":7997,"vw":31.822105},{"c":32.09,"h":32.1299,"l":31.95,"n":67,"o":32,"t":"2026-09-22T14:15:00Z","v":3390,"vw":32.06724},{"c":32.1999,"h":32.24,"l":32.03,"n":43,"o":32.03,"t":"2026-09-22T14:30:00Z","v":4977,"vw":32.174091},{"c":32.085,"h":32.25,"l":32.06,"n":85,"o":32.12,"t":"2026-09-22T14:45:00Z","v":6840,"vw":32.126293},{"c":32.185,"h":32.25,"l":32.185,"n":51,"o":32.19,"t":"2026-09-22T15:00:00Z","v":2289,"vw":32.215855},{"c":32.26,"h":32.26,"l":32.185,"n":16,"o":32.185,"t":"2026-09-22T15:15:00Z","v":2099,"vw":32.225388},{"c":32.25,"h":32.34,"l":32.25,"n":70,"o":32.28,"t":"2026-09-22T15:30:00Z","v":3678,"vw":32.300223},{"c":32.3,"h":32.34,"l":32.27,"n":88,"o":32.29,"t":"2026-09-22T15:45:00Z","v":4925,"vw":32.31},{"c":32.36,"h":32.41,"l":32.34,"n":80,"o":32.36,"t":"2026-09-22T16:00:00Z","v":3827,"vw":32.36949},{"c":32.27,"h":32.33,"l":32.2,"n":41,"o":32.33,"t":"2026-09-22T16:15:00Z","v":1806,"vw":32.2505},{"c":32.28,"h":32.285,"l":32.25,"n":29,"o":32.28,"t":"2026-09-22T16:30:00Z","v":1467,"vw":32.274375},{"c":32.305,"h":32.305,"l":32.16,"n":29,"o":32.16,"t":"2026-09-22T16:45:00Z","v":2033,"vw":32.195174},{"c":32,"h":32.27,"l":32,"n":39,"o":32.27,"t":"2026-09-22T17:00:00Z","v":1872,"vw":32.111876},{"c":32.04,"h":32.04,"l":31.935,"n":78,"o":31.96,"t":"2026-09-22T17:15:00Z","v":6314,"vw":31.970653},{"c":32.02,"h":32.11,"l":32.02,"n":59,"o":32.06,"t":"2026-09-22T17:30:00Z","v":6138,"vw":32.076269},{"c":31.96,"h":32,"l":31.95,"n":89,"o":32,"t":"2026-09-22T17:45:00Z","v":4279,"vw":31.96747},{"c":31.95,"h":32.0399,"l":31.92,"n":55,"o":31.92,"t":"2026-09-22T18:00:00Z","v":3595,"vw":31.997783},{"c":31.8837,"h":31.92,"l":31.86,"n":29,"o":31.86,"t":"2026-09-22T18:15:00Z","v":1632,"vw":31.888894},{"c":31.81,"h":31.9,"l":31.8,"n":21,"o":31.8993,"t":"2026-09-22T18:30:00Z","v":2123,"vw":31.871895},{"c":31.8499,"h":31.93,"l":31.8499,"n":13,"o":31.8719,"t":"2026-09-22T18:45:00Z","v":1738,"vw":31.867012},{"c":31.85,"h":31.92,"l":31.84,"n":27,"o":31.915,"t":"2026-09-22T19:00:00Z","v":8081,"vw":31.865794},{"c":32.01,"h":32.025,"l":31.91,"n":38,"o":31.91,"t":"2026-09-22T19:15:00Z","v":2191,"vw":31.946178},{"c":31.81,"h":32.02,"l":31.81,"n":57,"o":32.02,"t":"2026-09-22T19:30:00Z","v":2966,"vw":31.923309},{"c":31.71,"h":31.86,"l":31.66,"n":447,"o":31.81,"t":"2026-09-22T19:45:00Z","v":22844,"vw":31.759177},{"c":31.71,"h":31.71,"l":31.71,"n":5,"o":31.71,"t":"2026-09-22T20:00:00Z","v":3223,"vw":31.71},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-22T20:15:00Z","v":250,"vw":32},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-22T20:45:00Z","v":630,"vw":31.85},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-22T21:15:00Z","v":500,"vw":32.01},{"c":31.9613,"h":31.9613,"l":31.9613,"n":1,"o":31.9613,"t":"2026-09-22T21:45:00Z","v":800,"vw":31.9613},{"c":31.8,"h":31.8,"l":31.8,"n":14,"o":31.8,"t":"2026-09-22T22:00:00Z","v":1000,"vw":31.8},{"c":31.87,"h":31.87,"l":31.87,"n":9,"o":31.87,"t":"2026-09-23T08:00:00Z","v":220,"vw":31.87},{"c":31.75,"h":31.75,"l":31.75,"n":5,"o":31.75,"t":"2026-09-23T13:00:00Z","v":116,"vw":31.75},{"c":31.37,"h":31.96,"l":31.37,"n":23,"o":31.9464,"t":"2026-09-23T13:15:00Z","v":1446,"vw":31.735708},{"c":30.6,"h":31.43,"l":30.55,"n":425,"o":31.43,"t":"2026-09-23T13:30:00Z","v":33529,"vw":30.964963},{"c":30.2481,"h":30.6559,"l":30.135,"n":285,"o":30.6559,"t":"2026-09-23T13:45:00Z","v":45654,"vw":30.410469},{"c":30.29,"h":30.36,"l":30.095,"n":183,"o":30.3105,"t":"2026-09-23T14:00:00Z","v":11068,"vw":30.241774},{"c":30.505,"h":30.55,"l":30.4,"n":143,"o":30.46,"t":"2026-09-23T14:15:00Z","v":27349,"vw":30.492481},{"c":30.6,"h":30.64,"l":30.5,"n":84,"o":30.64,"t":"2026-09-23T14:30:00Z","v":5852,"vw":30.607958},{"c":30.44,"h":30.56,"l":30.24,"n":242,"o":30.5275,"t":"2026-09-23T14:45:00Z","v":12770,"vw":30.381262},{"c":30.3,"h":30.4,"l":30.21,"n":53,"o":30.4,"t":"2026-09-23T15:00:00Z","v":2922,"vw":30.278983},{"c":30.11,"h":30.29,"l":30.1,"n":88,"o":30.26,"t":"2026-09-23T15:15:00Z","v":5297,"vw":30.153743},{"c":30.2546,"h":30.2585,"l":30.06,"n":79,"o":30.12,"t":"2026-09-23T15:30:00Z","v":5989,"vw":30.190456},{"c":30.125,"h":30.21,"l":30.07,"n":89,"o":30.2,"t":"2026-09-23T15:45:00Z","v":7203,"vw":30.142228},{"c":30.16,"h":30.16,"l":30.04,"n":62,"o":30.05,"t":"2026-09-23T16:00:00Z","v":4064,"vw":30.093403},{"c":30.27,"h":30.27,"l":30.135,"n":46,"o":30.145,"t":"2026-09-23T16:15:00Z","v":7729,"vw":30.186988},{"c":30.215,"h":30.285,"l":30.215,"n":43,"o":30.27,"t":"2026-09-23T16:30:00Z","v":5005,"vw":30.250238},{"c":30.36,"h":30.385,"l":30.3,"n":89,"o":30.3,"t":"2026-09-23T16:45:00Z","v":5798,"vw":30.340359},{"c":30.168,"h":30.275,"l":30.168,"n":53,"o":30.27,"t":"2026-09-23T17:00:00Z","v":4040,"vw":30.230458},{"c":30.33,"h":30.33,"l":30.21,"n":24,"o":30.21,"t":"2026-09-23T17:15:00Z","v":1565,"vw":30.255275},{"c":30.355,"h":30.355,"l":30.29,"n":41,"o":30.3399,"t":"2026-09-23T17:30:00Z","v":5218,"vw":30.330765},{"c":30.4,"h":30.4,"l":30.3,"n":29,"o":30.33,"t":"2026-09-23T17:45:00Z","v":3331,"vw":30.362331},{"c":30.18,"h":30.425,"l":30.18,"n":70,"o":30.425,"t":"2026-09-23T18:00:00Z","v":4865,"vw":30.310834},{"c":30.0596,"h":30.15,"l":30.035,"n":84,"o":30.1495,"t":"2026-09-23T18:15:00Z","v":10443,"vw":30.091752},{"c":30.01,"h":30.13,"l":29.97,"n":137,"o":30.13,"t":"2026-09-23T18:30:00Z","v":10099,"vw":30.029928},{"c":29.995,"h":30.005,"l":29.94,"n":40,"o":29.99,"t":"2026-09-23T18:45:00Z","v":3783,"vw":29.968682},{"c":30.07,"h":30.07,"l":29.9882,"n":22,"o":29.9882,"t":"2026-09-23T19:00:00Z","v":5686,"vw":30.044477},{"c":29.94,"h":30.04,"l":29.94,"n":25,"o":30.03,"t":"2026-09-23T19:15:00Z","v":1769,"vw":30.001878},{"c":29.91,"h":29.9749,"l":29.91,"n":54,"o":29.957,"t":"2026-09-23T19:30:00Z","v":4542,"vw":29.945308},{"c":29.91,"h":29.97,"l":29.7868,"n":554,"o":29.9299,"t":"2026-09-23T19:45:00Z","v":46719,"vw":29.861506},{"c":29.94,"h":29.94,"l":29.94,"n":7,"o":29.94,"t":"2026-09-23T20:00:00Z","v":5266,"vw":29.94},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-09-23T20:45:00Z","v":202,"vw":30.01},{"c":30.6,"h":30.6,"l":30.6,"n":12,"o":30.6,"t":"2026-09-24T09:30:00Z","v":262,"vw":30.6},{"c":30.13,"h":30.13,"l":30.13,"n":4,"o":30.13,"t":"2026-09-24T10:00:00Z","v":885,"vw":30.13},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-09-24T11:00:00Z","v":200,"vw":30.25},{"c":30.06,"h":30.06,"l":30.06,"n":2,"o":30.06,"t":"2026-09-24T11:15:00Z","v":108,"vw":30.06},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-09-24T12:15:00Z","v":5000,"vw":30.42},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-09-24T12:30:00Z","v":100,"vw":30.2},{"c":30.03,"h":30.18,"l":30.03,"n":2,"o":30.18,"t":"2026-09-24T13:15:00Z","v":499,"vw":30.1298},{"c":29.72,"h":30.1,"l":29.6572,"n":298,"o":30.02,"t":"2026-09-24T13:30:00Z","v":40166,"vw":29.771987},{"c":29.8,"h":29.8901,"l":29.76,"n":110,"o":29.78,"t":"2026-09-24T13:45:00Z","v":8704,"vw":29.848958},{"c":29.8791,"h":29.91,"l":29.8282,"n":78,"o":29.8282,"t":"2026-09-24T14:00:00Z","v":18356,"vw":29.900798},{"c":29.665,"h":29.86,"l":29.62,"n":127,"o":29.86,"t":"2026-09-24T14:15:00Z","v":15092,"vw":29.698018},{"c":29.47,"h":29.63,"l":29.45,"n":201,"o":29.6,"t":"2026-09-24T14:30:00Z","v":17158,"vw":29.505516},{"c":29.37,"h":29.42,"l":29.2506,"n":141,"o":29.42,"t":"2026-09-24T14:45:00Z","v":9563,"vw":29.329844},{"c":29.16,"h":29.355,"l":29.16,"n":103,"o":29.355,"t":"2026-09-24T15:00:00Z","v":18237,"vw":29.248908},{"c":29.3,"h":29.35,"l":29.2,"n":115,"o":29.2,"t":"2026-09-24T15:15:00Z","v":10055,"vw":29.299491},{"c":29.14,"h":29.35,"l":29.14,"n":82,"o":29.335,"t":"2026-09-24T15:30:00Z","v":4689,"vw":29.239971},{"c":29.1099,"h":29.16,"l":29.07,"n":76,"o":29.16,"t":"2026-09-24T15:45:00Z","v":47883,"vw":29.116954},{"c":29.3783,"h":29.38,"l":29.185,"n":131,"o":29.19,"t":"2026-09-24T16:00:00Z","v":29421,"vw":29.267896},{"c":29.43,"h":29.5,"l":29.3,"n":78,"o":29.4,"t":"2026-09-24T16:15:00Z","v":4559,"vw":29.415645},{"c":29.46,"h":29.63,"l":29.43,"n":60,"o":29.63,"t":"2026-09-24T16:30:00Z","v":7743,"vw":29.541156},{"c":29.68,"h":29.68,"l":29.3941,"n":56,"o":29.3941,"t":"2026-09-24T16:45:00Z","v":9736,"vw":29.519497},{"c":29.62,"h":29.7,"l":29.57,"n":65,"o":29.6,"t":"2026-09-24T17:00:00Z","v":4502,"vw":29.624848},{"c":29.47,"h":29.62,"l":29.47,"n":69,"o":29.62,"t":"2026-09-24T17:15:00Z","v":10278,"vw":29.548983},{"c":29.52,"h":29.56,"l":29.51,"n":42,"o":29.5478,"t":"2026-09-24T17:30:00Z","v":4150,"vw":29.537826},{"c":29.5,"h":29.5,"l":29.46,"n":30,"o":29.5,"t":"2026-09-24T17:45:00Z","v":4996,"vw":29.477363},{"c":29.3022,"h":29.49,"l":29.3022,"n":18,"o":29.49,"t":"2026-09-24T18:00:00Z","v":1415,"vw":29.413739},{"c":29.33,"h":29.33,"l":29.23,"n":71,"o":29.33,"t":"2026-09-24T18:15:00Z","v":17038,"vw":29.290318},{"c":29.265,"h":29.32,"l":29.265,"n":13,"o":29.32,"t":"2026-09-24T18:30:00Z","v":855,"vw":29.280621},{"c":29.2499,"h":29.2499,"l":29.16,"n":21,"o":29.24,"t":"2026-09-24T18:45:00Z","v":1185,"vw":29.200181},{"c":29.3,"h":29.32,"l":29.275,"n":7,"o":29.275,"t":"2026-09-24T19:00:00Z","v":607,"vw":29.305831},{"c":29.26,"h":29.26,"l":29.195,"n":29,"o":29.195,"t":"2026-09-24T19:15:00Z","v":1854,"vw":29.228112},{"c":29.045,"h":29.32,"l":29.01,"n":448,"o":29.3096,"t":"2026-09-24T19:45:00Z","v":23347,"vw":29.074455},{"c":29.04,"h":29.04,"l":29.01,"n":7,"o":29.01,"t":"2026-09-24T20:00:00Z","v":5281,"vw":29.010574},{"c":29.5001,"h":29.5001,"l":29.5001,"n":3,"o":29.5001,"t":"2026-09-24T20:30:00Z","v":230,"vw":29.5001},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-09-24T22:30:00Z","v":120,"vw":29.2},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-09-24T23:15:00Z","v":171,"vw":29.25},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-09-24T23:30:00Z","v":100,"vw":29.38},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-09-25T08:30:00Z","v":122,"vw":29.12},{"c":29.4555,"h":29.4555,"l":29.4555,"n":1,"o":29.4555,"t":"2026-09-25T11:15:00Z","v":169,"vw":29.4555},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-09-25T12:15:00Z","v":300,"vw":29.28},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-09-25T13:15:00Z","v":106,"vw":29.11},{"c":28.865,"h":29.07,"l":28.82,"n":224,"o":29.04,"t":"2026-09-25T13:30:00Z","v":13749,"vw":28.979734},{"c":28.86,"h":28.939,"l":28.76,"n":130,"o":28.84,"t":"2026-09-25T13:45:00Z","v":8298,"vw":28.823258},{"c":28.74,"h":28.87,"l":28.67,"n":104,"o":28.87,"t":"2026-09-25T14:00:00Z","v":4773,"vw":28.747175},{"c":28.9044,"h":28.9204,"l":28.71,"n":127,"o":28.8,"t":"2026-09-25T14:15:00Z","v":34101,"vw":28.833163},{"c":28.97,"h":28.97,"l":28.82,"n":56,"o":28.85,"t":"2026-09-25T14:30:00Z","v":3131,"vw":28.865082},{"c":28.7,"h":29.06,"l":28.69,"n":116,"o":29.03,"t":"2026-09-25T14:45:00Z","v":8041,"vw":28.920137},{"c":28.66,"h":28.77,"l":28.575,"n":74,"o":28.69,"t":"2026-09-25T15:00:00Z","v":3664,"vw":28.660712},{"c":28.5794,"h":28.68,"l":28.5794,"n":85,"o":28.64,"t":"2026-09-25T15:15:00Z","v":7068,"vw":28.638308},{"c":28.56,"h":28.652,"l":28.55,"n":92,"o":28.652,"t":"2026-09-25T15:30:00Z","v":5478,"vw":28.577657},{"c":28.56,"h":28.58,"l":28.46,"n":134,"o":28.54,"t":"2026-09-25T15:45:00Z","v":8231,"vw":28.526012},{"c":28.84,"h":28.8572,"l":28.59,"n":24,"o":28.59,"t":"2026-09-25T16:00:00Z","v":1715,"vw":28.748765},{"c":28.89,"h":28.9325,"l":28.79,"n":156,"o":28.82,"t":"2026-09-25T16:15:00Z","v":19081,"vw":28.855118},{"c":28.86,"h":28.98,"l":28.86,"n":112,"o":28.9294,"t":"2026-09-25T16:30:00Z","v":7595,"vw":28.90467},{"c":28.83,"h":28.93,"l":28.78,"n":138,"o":28.815,"t":"2026-09-25T16:45:00Z","v":58146,"vw":28.817608},{"c":28.79,"h":28.89,"l":28.76,"n":63,"o":28.85,"t":"2026-09-25T17:00:00Z","v":8491,"vw":28.880462},{"c":28.8352,"h":28.8352,"l":28.72,"n":51,"o":28.76,"t":"2026-09-25T17:15:00Z","v":3254,"vw":28.759761},{"c":28.89,"h":28.92,"l":28.74,"n":107,"o":28.77,"t":"2026-09-25T17:30:00Z","v":8495,"vw":28.893901},{"c":29,"h":29,"l":28.855,"n":210,"o":28.86,"t":"2026-09-25T17:45:00Z","v":52154,"vw":28.937146},{"c":29.01,"h":29.08,"l":28.95,"n":136,"o":29.05,"t":"2026-09-25T18:00:00Z","v":60123,"vw":28.987427},{"c":28.94,"h":29,"l":28.9101,"n":136,"o":29,"t":"2026-09-25T18:15:00Z","v":9116,"vw":28.95776},{"c":29.06,"h":29.0679,"l":28.95,"n":182,"o":28.95,"t":"2026-09-25T18:30:00Z","v":9410,"vw":29.027444},{"c":29.055,"h":29.08,"l":29.01,"n":86,"o":29.035,"t":"2026-09-25T18:45:00Z","v":7158,"vw":29.048573},{"c":29.12,"h":29.125,"l":29,"n":55,"o":29.07,"t":"2026-09-25T19:00:00Z","v":7250,"vw":29.046938},{"c":29.15,"h":29.1999,"l":29.15,"n":199,"o":29.16,"t":"2026-09-25T19:15:00Z","v":17917,"vw":29.16104},{"c":29.29,"h":29.29,"l":29.16,"n":139,"o":29.16,"t":"2026-09-25T19:30:00Z","v":20425,"vw":29.215302},{"c":29.37,"h":29.46,"l":29.3,"n":528,"o":29.3,"t":"2026-09-25T19:45:00Z","v":41189,"vw":29.382123},{"c":29.36,"h":29.36,"l":29.36,"n":6,"o":29.36,"t":"2026-09-25T20:00:00Z","v":3977,"vw":29.36},{"c":29.499,"h":29.499,"l":29.499,"n":2,"o":29.499,"t":"2026-09-25T21:15:00Z","v":1145,"vw":29.499},{"c":29.5,"h":29.5,"l":29.49,"n":18,"o":29.5,"t":"2026-09-25T21:30:00Z","v":2735,"vw":29.497332},{"c":29.59,"h":29.59,"l":29.59,"n":7,"o":29.59,"t":"2026-09-25T22:00:00Z","v":415,"vw":29.59},{"c":29.66,"h":29.66,"l":29.65,"n":9,"o":29.65,"t":"2026-09-25T23:30:00Z","v":3500,"vw":29.655526},{"c":30.2222,"h":30.2222,"l":30.2222,"n":1,"o":30.2222,"t":"2026-09-28T09:45:00Z","v":300,"vw":30.2222},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-09-28T10:30:00Z","v":100,"vw":29.76},{"c":29.9226,"h":29.931,"l":29.51,"n":20,"o":29.56,"t":"2026-09-28T11:00:00Z","v":1349,"vw":29.667355},{"c":29.75,"h":29.75,"l":29.7,"n":7,"o":29.7,"t":"2026-09-28T11:30:00Z","v":1431,"vw":29.735039},{"c":29.7004,"h":29.7004,"l":29.62,"n":6,"o":29.62,"t":"2026-09-28T12:00:00Z","v":2610,"vw":29.697154},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-09-28T12:30:00Z","v":100,"vw":29.7},{"c":29.67,"h":29.73,"l":29.67,"n":4,"o":29.73,"t":"2026-09-28T13:00:00Z","v":300,"vw":29.7},{"c":29.25,"h":29.42,"l":29.25,"n":789,"o":29.4,"t":"2026-09-28T13:15:00Z","v":21536,"vw":29.397931},{"c":28.9284,"h":29.35,"l":28.54,"n":217,"o":29.35,"t":"2026-09-28T13:30:00Z","v":19415,"vw":28.949268},{"c":28.925,"h":29.0877,"l":28.85,"n":150,"o":28.93,"t":"2026-09-28T13:45:00Z","v":18307,"vw":29.011829},{"c":29.0734,"h":29.22,"l":28.78,"n":157,"o":28.85,"t":"2026-09-28T14:00:00Z","v":14477,"vw":28.919094},{"c":29.05,"h":29.11,"l":28.89,"n":89,"o":29.11,"t":"2026-09-28T14:15:00Z","v":12079,"vw":28.998735},{"c":28.93,"h":29.07,"l":28.86,"n":93,"o":29.07,"t":"2026-09-28T14:30:00Z","v":6693,"vw":28.993968},{"c":28.7299,"h":28.86,"l":28.7293,"n":45,"o":28.86,"t":"2026-09-28T14:45:00Z","v":3481,"vw":28.765989},{"c":28.53,"h":28.66,"l":28.4824,"n":174,"o":28.66,"t":"2026-09-28T15:00:00Z","v":14505,"vw":28.594088},{"c":28.305,"h":28.51,"l":28.3,"n":263,"o":28.51,"t":"2026-09-28T15:15:00Z","v":47933,"vw":28.402461},{"c":28.4,"h":28.54,"l":28.37,"n":67,"o":28.49,"t":"2026-09-28T15:30:00Z","v":3711,"vw":28.460946},{"c":28.38,"h":28.5148,"l":28.38,"n":63,"o":28.44,"t":"2026-09-28T15:45:00Z","v":5002,"vw":28.460224},{"c":28.4236,"h":28.56,"l":28.4236,"n":34,"o":28.44,"t":"2026-09-28T16:00:00Z","v":2499,"vw":28.509177},{"c":28.74,"h":28.76,"l":28.41,"n":225,"o":28.41,"t":"2026-09-28T16:15:00Z","v":33882,"vw":28.536593},{"c":28.61,"h":28.75,"l":28.61,"n":96,"o":28.72,"t":"2026-09-28T16:30:00Z","v":6481,"vw":28.669459},{"c":28.71,"h":28.72,"l":28.66,"n":88,"o":28.695,"t":"2026-09-28T16:45:00Z","v":6332,"vw":28.678859},{"c":28.797,"h":28.8848,"l":28.69,"n":84,"o":28.7,"t":"2026-09-28T17:00:00Z","v":4576,"vw":28.763266},{"c":28.87,"h":28.87,"l":28.77,"n":69,"o":28.78,"t":"2026-09-28T17:15:00Z","v":11542,"vw":28.821758},{"c":28.76,"h":28.91,"l":28.665,"n":115,"o":28.87,"t":"2026-09-28T17:30:00Z","v":5773,"vw":28.756342},{"c":28.87,"h":28.89,"l":28.78,"n":23,"o":28.78,"t":"2026-09-28T17:45:00Z","v":1544,"vw":28.857885},{"c":28.87,"h":28.98,"l":28.82,"n":68,"o":28.91,"t":"2026-09-28T18:00:00Z","v":6948,"vw":28.868692},{"c":28.895,"h":28.895,"l":28.81,"n":60,"o":28.86,"t":"2026-09-28T18:15:00Z","v":4424,"vw":28.842764},{"c":28.99,"h":28.99,"l":28.8799,"n":14,"o":28.8799,"t":"2026-09-28T18:30:00Z","v":1143,"vw":28.938856},{"c":28.78,"h":28.97,"l":28.78,"n":26,"o":28.97,"t":"2026-09-28T18:45:00Z","v":2293,"vw":28.859616},{"c":28.765,"h":28.82,"l":28.76,"n":73,"o":28.78,"t":"2026-09-28T19:00:00Z","v":4904,"vw":28.781527},{"c":28.67,"h":28.71,"l":28.641,"n":72,"o":28.7,"t":"2026-09-28T19:15:00Z","v":5395,"vw":28.683681},{"c":28.8,"h":28.8,"l":28.66,"n":50,"o":28.66,"t":"2026-09-28T19:30:00Z","v":9472,"vw":28.756757},{"c":28.7666,"h":28.8599,"l":28.65,"n":435,"o":28.83,"t":"2026-09-28T19:45:00Z","v":33539,"vw":28.73676},{"c":28.78,"h":28.78,"l":28.76,"n":7,"o":28.76,"t":"2026-09-28T20:00:00Z","v":2976,"vw":28.762557},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-09-28T23:30:00Z","v":200,"vw":28.85},{"c":28.8,"h":29.48,"l":28.8,"n":7,"o":28.93,"t":"2026-09-29T08:00:00Z","v":408,"vw":29.1725},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-09-29T08:15:00Z","v":100,"vw":29.45},{"c":28.95,"h":28.96,"l":28.95,"n":3,"o":28.96,"t":"2026-09-29T11:30:00Z","v":300,"vw":28.956667},{"c":28.953,"h":28.953,"l":28.953,"n":1,"o":28.953,"t":"2026-09-29T12:00:00Z","v":100,"vw":28.953},{"c":28.95,"h":28.95,"l":28.95,"n":3,"o":28.95,"t":"2026-09-29T12:15:00Z","v":287,"vw":28.95},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-09-29T12:30:00Z","v":1000,"vw":28.97},{"c":28.7,"h":28.9259,"l":28.7,"n":33,"o":28.9259,"t":"2026-09-29T13:15:00Z","v":1722,"vw":28.873769},{"c":29.25,"h":29.37,"l":28.21,"n":233,"o":28.78,"t":"2026-09-29T13:30:00Z","v":31789,"vw":28.796589},{"c":29.145,"h":29.54,"l":29.145,"n":262,"o":29.295,"t":"2026-09-29T13:45:00Z","v":27694,"vw":29.398069},{"c":29.21,"h":29.21,"l":29,"n":154,"o":29.1,"t":"2026-09-29T14:00:00Z","v":15051,"vw":29.110906},{"c":29.18,"h":29.3137,"l":29.04,"n":75,"o":29.3137,"t":"2026-09-29T14:15:00Z","v":7076,"vw":29.183374},{"c":29.02,"h":29.2599,"l":29,"n":53,"o":29.24,"t":"2026-09-29T14:30:00Z","v":3602,"vw":29.156303},{"c":28.88,"h":28.98,"l":28.88,"n":49,"o":28.92,"t":"2026-09-29T14:45:00Z","v":9793,"vw":28.919463},{"c":28.96,"h":29.05,"l":28.84,"n":22,"o":28.84,"t":"2026-09-29T15:00:00Z","v":1860,"vw":28.934605},{"c":28.94,"h":29,"l":28.891,"n":26,"o":29,"t":"2026-09-29T15:15:00Z","v":5871,"vw":28.91735},{"c":29.08,"h":29.08,"l":28.87,"n":60,"o":28.87,"t":"2026-09-29T15:30:00Z","v":4902,"vw":28.989068},{"c":29.25,"h":29.25,"l":29.05,"n":184,"o":29.13,"t":"2026-09-29T15:45:00Z","v":15162,"vw":29.087718},{"c":29.21,"h":29.2993,"l":29.21,"n":43,"o":29.24,"t":"2026-09-29T16:00:00Z","v":7634,"vw":29.231541},{"c":29.235,"h":29.29,"l":29.22,"n":36,"o":29.235,"t":"2026-09-29T16:15:00Z","v":2849,"vw":29.249327},{"c":29,"h":29.335,"l":29,"n":105,"o":29.23,"t":"2026-09-29T16:30:00Z","v":8820,"vw":29.241081},{"c":29.05,"h":29.05,"l":28.95,"n":75,"o":29,"t":"2026-09-29T16:45:00Z","v":4745,"vw":29.000526},{"c":29.175,"h":29.2,"l":29.11,"n":36,"o":29.11,"t":"2026-09-29T17:00:00Z","v":2015,"vw":29.161896},{"c":29.19,"h":29.19,"l":29.14,"n":20,"o":29.16,"t":"2026-09-29T17:15:00Z","v":3128,"vw":29.167326},{"c":29.32,"h":29.32,"l":29.15,"n":38,"o":29.19,"t":"2026-09-29T17:30:00Z","v":2837,"vw":29.202941},{"c":29.38,"h":29.43,"l":29.315,"n":90,"o":29.32,"t":"2026-09-29T17:45:00Z","v":9271,"vw":29.370992},{"c":29.3999,"h":29.5499,"l":29.37,"n":88,"o":29.37,"t":"2026-09-29T18:00:00Z","v":9127,"vw":29.47008},{"c":29.495,"h":29.53,"l":29.41,"n":105,"o":29.42,"t":"2026-09-29T18:15:00Z","v":16595,"vw":29.491628},{"c":29.55,"h":29.56,"l":29.46,"n":91,"o":29.54,"t":"2026-09-29T18:30:00Z","v":15340,"vw":29.515081},{"c":29.62,"h":29.6399,"l":29.48,"n":55,"o":29.51,"t":"2026-09-29T18:45:00Z","v":11457,"vw":29.594173},{"c":29.62,"h":29.66,"l":29.58,"n":72,"o":29.62,"t":"2026-09-29T19:00:00Z","v":5129,"vw":29.620272},{"c":29.75,"h":29.75,"l":29.58,"n":93,"o":29.605,"t":"2026-09-29T19:15:00Z","v":24950,"vw":29.667989},{"c":29.9,"h":29.9,"l":29.745,"n":199,"o":29.77,"t":"2026-09-29T19:30:00Z","v":25735,"vw":29.822096},{"c":29.71,"h":29.86,"l":29.7,"n":504,"o":29.835,"t":"2026-09-29T19:45:00Z","v":33059,"vw":29.773631},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-09-29T20:00:00Z","v":2189,"vw":29.7},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-09-29T20:15:00Z","v":176,"vw":29.95},{"c":29.8893,"h":29.8893,"l":29.8893,"n":1,"o":29.8893,"t":"2026-09-29T20:45:00Z","v":150,"vw":29.8893},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-09-29T21:00:00Z","v":200,"vw":29.95},{"c":29.7387,"h":29.7387,"l":29.7387,"n":1,"o":29.7387,"t":"2026-09-29T21:30:00Z","v":505,"vw":29.7387},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-29T23:15:00Z","v":279,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":5,"o":29.8,"t":"2026-09-29T23:45:00Z","v":549,"vw":29.8},{"c":30.3849,"h":30.3849,"l":30.3849,"n":1,"o":30.3849,"t":"2026-09-30T09:30:00Z","v":186,"vw":30.3849},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-09-30T10:15:00Z","v":1853,"vw":30.39},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-09-30T11:00:00Z","v":1012,"vw":30},{"c":29.9,"h":29.91,"l":29.9,"n":26,"o":29.91,"t":"2026-09-30T11:30:00Z","v":3412,"vw":29.900304},{"c":29.9,"h":29.9,"l":29.9,"n":5,"o":29.9,"t":"2026-09-30T11:45:00Z","v":850,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":10,"o":29.9,"t":"2026-09-30T12:00:00Z","v":1000,"vw":29.9},{"c":30.0078,"h":30.0078,"l":29.79,"n":4,"o":29.8,"t":"2026-09-30T12:15:00Z","v":1007,"vw":29.865756},{"c":30.11,"h":30.12,"l":29.99,"n":29,"o":29.99,"t":"2026-09-30T12:30:00Z","v":2013,"vw":30.085129},{"c":29.92,"h":30.115,"l":29.92,"n":9,"o":30.115,"t":"2026-09-30T12:45:00Z","v":1915,"vw":29.962368},{"c":30.12,"h":30.1629,"l":30.12,"n":2,"o":30.1629,"t":"2026-09-30T13:00:00Z","v":400,"vw":30.152175},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-09-30T13:15:00Z","v":300,"vw":30.12},{"c":29.46,"h":30.23,"l":29.1498,"n":670,"o":30.06,"t":"2026-09-30T13:30:00Z","v":66034,"vw":29.493149},{"c":29.7,"h":29.7,"l":29.44,"n":225,"o":29.5,"t":"2026-09-30T13:45:00Z","v":23323,"vw":29.560633},{"c":29.5308,"h":29.64,"l":29.395,"n":198,"o":29.49,"t":"2026-09-30T14:00:00Z","v":20718,"vw":29.494711},{"c":29.5,"h":29.62,"l":29.5,"n":296,"o":29.56,"t":"2026-09-30T14:15:00Z","v":31721,"vw":29.566049},{"c":29.43,"h":29.61,"l":29.43,"n":112,"o":29.5,"t":"2026-09-30T14:30:00Z","v":6870,"vw":29.528634},{"c":29.4,"h":29.66,"l":29.3738,"n":148,"o":29.39,"t":"2026-09-30T14:45:00Z","v":9173,"vw":29.484028},{"c":29.36,"h":29.425,"l":29.34,"n":80,"o":29.42,"t":"2026-09-30T15:00:00Z","v":5835,"vw":29.375033},{"c":29.48,"h":29.49,"l":29.38,"n":41,"o":29.38,"t":"2026-09-30T15:15:00Z","v":5141,"vw":29.429431},{"c":29.46,"h":29.55,"l":29.43,"n":48,"o":29.5,"t":"2026-09-30T15:30:00Z","v":10049,"vw":29.493949},{"c":29.265,"h":29.3855,"l":29.25,"n":61,"o":29.3,"t":"2026-09-30T15:45:00Z","v":8274,"vw":29.305021},{"c":29.665,"h":29.67,"l":29.335,"n":67,"o":29.335,"t":"2026-09-30T16:00:00Z","v":6815,"vw":29.488265},{"c":29.54,"h":29.6699,"l":29.5106,"n":45,"o":29.6699,"t":"2026-09-30T16:15:00Z","v":8896,"vw":29.559566},{"c":29.61,"h":29.61,"l":29.475,"n":70,"o":29.51,"t":"2026-09-30T16:30:00Z","v":7340,"vw":29.517951},{"c":29.58,"h":29.6,"l":29.54,"n":32,"o":29.58,"t":"2026-09-30T16:45:00Z","v":3734,"vw":29.571125},{"c":29.51,"h":29.57,"l":29.51,"n":18,"o":29.56,"t":"2026-09-30T17:00:00Z","v":693,"vw":29.541767},{"c":29.595,"h":29.595,"l":29.49,"n":26,"o":29.5,"t":"2026-09-30T17:15:00Z","v":4724,"vw":29.509525},{"c":29.5,"h":29.535,"l":29.485,"n":28,"o":29.52,"t":"2026-09-30T17:30:00Z","v":2136,"vw":29.510667},{"c":29.58,"h":29.58,"l":29.45,"n":29,"o":29.45,"t":"2026-09-30T17:45:00Z","v":2715,"vw":29.4805},{"c":29.39,"h":29.69,"l":29.39,"n":53,"o":29.6363,"t":"2026-09-30T18:00:00Z","v":5434,"vw":29.517079},{"c":29.27,"h":29.41,"l":29.27,"n":42,"o":29.41,"t":"2026-09-30T18:15:00Z","v":6692,"vw":29.329074},{"c":29.38,"h":29.38,"l":29.265,"n":44,"o":29.2904,"t":"2026-09-30T18:30:00Z","v":6310,"vw":29.295561},{"c":29.35,"h":29.36,"l":29.21,"n":247,"o":29.3,"t":"2026-09-30T18:45:00Z","v":32872,"vw":29.251791},{"c":29.39,"h":29.405,"l":29.315,"n":83,"o":29.36,"t":"2026-09-30T19:00:00Z","v":10261,"vw":29.370205},{"c":29.425,"h":29.455,"l":29.37,"n":112,"o":29.37,"t":"2026-09-30T19:15:00Z","v":16279,"vw":29.43775},{"c":29.3501,"h":29.41,"l":29.33,"n":96,"o":29.405,"t":"2026-09-30T19:30:00Z","v":9062,"vw":29.35943},{"c":29.11,"h":29.425,"l":29.08,"n":409,"o":29.22,"t":"2026-09-30T19:45:00Z","v":26708,"vw":29.260513},{"c":29.1,"h":29.1,"l":29.1,"n":7,"o":29.1,"t":"2026-09-30T20:00:00Z","v":2747,"vw":29.1},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-09-30T20:15:00Z","v":337,"vw":29.67},{"c":29.25,"h":29.25,"l":29.25,"n":18,"o":29.25,"t":"2026-09-30T20:45:00Z","v":601,"vw":29.25},{"c":29.4842,"h":29.4842,"l":29.2402,"n":10,"o":29.2402,"t":"2026-09-30T21:00:00Z","v":1280,"vw":29.29168},{"c":29.4842,"h":29.4842,"l":29.4842,"n":1,"o":29.4842,"t":"2026-09-30T21:15:00Z","v":250,"vw":29.4842},{"c":29.3,"h":29.3,"l":29.12,"n":4,"o":29.17,"t":"2026-09-30T21:45:00Z","v":600,"vw":29.166901},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-01T10:45:00Z","v":113,"vw":29.25},{"c":29.25,"h":29.5,"l":29.25,"n":7,"o":29.5,"t":"2026-10-01T11:00:00Z","v":745,"vw":29.357143},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-01T12:00:00Z","v":600,"vw":29.4},{"c":29.429,"h":29.429,"l":29.429,"n":1,"o":29.429,"t":"2026-10-01T12:15:00Z","v":250,"vw":29.429},{"c":29.15,"h":29.15,"l":29.15,"n":18,"o":29.15,"t":"2026-10-01T13:15:00Z","v":476,"vw":29.15},{"c":28.68,"h":29.11,"l":28.6649,"n":199,"o":29.05,"t":"2026-10-01T13:30:00Z","v":50199,"vw":28.891956},{"c":28.47,"h":28.65,"l":28.37,"n":372,"o":28.65,"t":"2026-10-01T13:45:00Z","v":34601,"vw":28.527756},{"c":28.74,"h":28.86,"l":28.36,"n":250,"o":28.53,"t":"2026-10-01T14:00:00Z","v":26266,"vw":28.536142},{"c":28.525,"h":28.76,"l":28.525,"n":92,"o":28.76,"t":"2026-10-01T14:15:00Z","v":5363,"vw":28.655052},{"c":28.7,"h":28.97,"l":28.565,"n":59,"o":28.565,"t":"2026-10-01T14:30:00Z","v":9935,"vw":28.799364},{"c":28.78,"h":28.79,"l":28.715,"n":23,"o":28.73,"t":"2026-10-01T14:45:00Z","v":2333,"vw":28.734651},{"c":28.9302,"h":28.9302,"l":28.76,"n":21,"o":28.805,"t":"2026-10-01T15:00:00Z","v":8970,"vw":28.907629},{"c":29.295,"h":29.333,"l":28.97,"n":138,"o":28.97,"t":"2026-10-01T15:15:00Z","v":23765,"vw":29.195327},{"c":29.27,"h":29.36,"l":29.1549,"n":78,"o":29.19,"t":"2026-10-01T15:30:00Z","v":8004,"vw":29.268776},{"c":29.33,"h":29.33,"l":29.2,"n":101,"o":29.26,"t":"2026-10-01T15:45:00Z","v":15140,"vw":29.262072},{"c":29.04,"h":29.2967,"l":29.04,"n":21,"o":29.2967,"t":"2026-10-01T16:00:00Z","v":1883,"vw":29.190905},{"c":29.34,"h":29.35,"l":29.05,"n":134,"o":29.05,"t":"2026-10-01T16:15:00Z","v":16325,"vw":29.28391},{"c":29.529,"h":29.529,"l":29.31,"n":36,"o":29.365,"t":"2026-10-01T16:30:00Z","v":4529,"vw":29.471057},{"c":29.3,"h":29.52,"l":29.3,"n":52,"o":29.52,"t":"2026-10-01T16:45:00Z","v":8565,"vw":29.392507},{"c":29.1699,"h":29.2666,"l":29.1699,"n":6,"o":29.2586,"t":"2026-10-01T17:00:00Z","v":1447,"vw":29.193489},{"c":29.32,"h":29.32,"l":29.17,"n":59,"o":29.19,"t":"2026-10-01T17:15:00Z","v":5107,"vw":29.242428},{"c":29.35,"h":29.4,"l":29.315,"n":56,"o":29.33,"t":"2026-10-01T17:30:00Z","v":4954,"vw":29.346101},{"c":29.45,"h":29.46,"l":29.35,"n":59,"o":29.37,"t":"2026-10-01T17:45:00Z","v":10752,"vw":29.391828},{"c":29.57,"h":29.61,"l":29.386,"n":56,"o":29.46,"t":"2026-10-01T18:00:00Z","v":7127,"vw":29.473032},{"c":29.55,"h":29.625,"l":29.54,"n":17,"o":29.61,"t":"2026-10-01T18:15:00Z","v":2366,"vw":29.584368},{"c":29.42,"h":29.57,"l":29.35,"n":68,"o":29.5,"t":"2026-10-01T18:30:00Z","v":11960,"vw":29.409895},{"c":29.3299,"h":29.38,"l":29.28,"n":51,"o":29.38,"t":"2026-10-01T18:45:00Z","v":6758,"vw":29.317253},{"c":29.535,"h":29.54,"l":29.345,"n":42,"o":29.35,"t":"2026-10-01T19:00:00Z","v":5657,"vw":29.459298},{"c":29.4107,"h":29.55,"l":29.4107,"n":72,"o":29.55,"t":"2026-10-01T19:15:00Z","v":8733,"vw":29.473993},{"c":29.45,"h":29.45,"l":29.38,"n":42,"o":29.39,"t":"2026-10-01T19:30:00Z","v":3375,"vw":29.393485},{"c":29.57,"h":29.72,"l":29.4373,"n":287,"o":29.4588,"t":"2026-10-01T19:45:00Z","v":20204,"vw":29.594671},{"c":29.64,"h":29.64,"l":29.64,"n":5,"o":29.64,"t":"2026-10-01T20:00:00Z","v":2080,"vw":29.64},{"c":29.716,"h":29.72,"l":29.716,"n":5,"o":29.72,"t":"2026-10-01T20:15:00Z","v":1300,"vw":29.716667},{"c":29.63,"h":29.63,"l":29.63,"n":5,"o":29.63,"t":"2026-10-01T20:30:00Z","v":203,"vw":29.63},{"c":29.65,"h":29.65,"l":29.65,"n":3,"o":29.65,"t":"2026-10-01T21:15:00Z","v":153,"vw":29.65},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-01T22:45:00Z","v":110,"vw":29.6},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-01T23:00:00Z","v":500,"vw":29.65},{"c":29.65,"h":29.66,"l":29.65,"n":6,"o":29.66,"t":"2026-10-01T23:15:00Z","v":600,"vw":29.652024},{"c":29.66,"h":29.66,"l":29.6468,"n":4,"o":29.6468,"t":"2026-10-01T23:45:00Z","v":400,"vw":29.6567},{"c":29.66,"h":29.68,"l":29.66,"n":2,"o":29.68,"t":"2026-10-02T08:00:00Z","v":200,"vw":29.67},{"c":29.66,"h":29.66,"l":29.66,"n":3,"o":29.66,"t":"2026-10-02T08:15:00Z","v":210,"vw":29.66},{"c":29.5,"h":29.5,"l":29.5,"n":9,"o":29.5,"t":"2026-10-02T09:30:00Z","v":567,"vw":29.5},{"c":29.38,"h":29.38,"l":29.38,"n":4,"o":29.38,"t":"2026-10-02T10:00:00Z","v":261,"vw":29.38},{"c":29.35,"h":29.35,"l":29.35,"n":2,"o":29.35,"t":"2026-10-02T10:15:00Z","v":260,"vw":29.35},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-02T10:45:00Z","v":105,"vw":29.5},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-02T11:00:00Z","v":100,"vw":29.75},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-02T12:00:00Z","v":200,"vw":29.75},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-02T12:15:00Z","v":100,"vw":29.75},{"c":30,"h":30.1352,"l":29.8698,"n":35,"o":29.9,"t":"2026-10-02T12:30:00Z","v":4540,"vw":30.024051},{"c":30.15,"h":30.15,"l":29.957,"n":81,"o":29.957,"t":"2026-10-02T12:45:00Z","v":10259,"vw":30.104823},{"c":30.15,"h":30.28,"l":30.15,"n":29,"o":30.27,"t":"2026-10-02T13:00:00Z","v":4459,"vw":30.247236},{"c":30.02,"h":30.2,"l":29.89,"n":22,"o":30.2,"t":"2026-10-02T13:15:00Z","v":1792,"vw":30.002973},{"c":30.44,"h":30.75,"l":29.98,"n":740,"o":29.98,"t":"2026-10-02T13:30:00Z","v":74514,"vw":30.435543},{"c":29.96,"h":30.66,"l":29.93,"n":402,"o":30.5,"t":"2026-10-02T13:45:00Z","v":47833,"vw":30.295418},{"c":30.11,"h":30.1301,"l":29.815,"n":677,"o":29.91,"t":"2026-10-02T14:00:00Z","v":106490,"vw":30.028444},{"c":30.38,"h":30.38,"l":30.01,"n":272,"o":30.13,"t":"2026-10-02T14:15:00Z","v":28124,"vw":30.193691},{"c":30.33,"h":30.48,"l":30.28,"n":161,"o":30.37,"t":"2026-10-02T14:30:00Z","v":26960,"vw":30.378812},{"c":30.27,"h":30.49,"l":30.26,"n":141,"o":30.32,"t":"2026-10-02T14:45:00Z","v":10903,"vw":30.351171},{"c":30.325,"h":30.3417,"l":30.25,"n":126,"o":30.3098,"t":"2026-10-02T15:00:00Z","v":22068,"vw":30.286702},{"c":30,"h":30.31,"l":29.92,"n":143,"o":30.3,"t":"2026-10-02T15:15:00Z","v":19290,"vw":30.076111},{"c":30.135,"h":30.195,"l":30.06,"n":65,"o":30.09,"t":"2026-10-02T15:30:00Z","v":5249,"vw":30.130271},{"c":29.92,"h":30.1,"l":29.86,"n":92,"o":30.085,"t":"2026-10-02T15:45:00Z","v":16558,"vw":29.959163},{"c":29.92,"h":30.02,"l":29.89,"n":57,"o":29.92,"t":"2026-10-02T16:00:00Z","v":4029,"vw":29.930389},{"c":29.8507,"h":29.94,"l":29.8001,"n":101,"o":29.88,"t":"2026-10-02T16:15:00Z","v":23374,"vw":29.83355},{"c":29.788,"h":29.9,"l":29.6936,"n":114,"o":29.8633,"t":"2026-10-02T16:30:00Z","v":10125,"vw":29.77784},{"c":29.64,"h":29.74,"l":29.63,"n":36,"o":29.7,"t":"2026-10-02T16:45:00Z","v":1937,"vw":29.670353},{"c":29.845,"h":29.8999,"l":29.75,"n":49,"o":29.75,"t":"2026-10-02T17:00:00Z","v":3929,"vw":29.860311},{"c":29.73,"h":29.87,"l":29.69,"n":137,"o":29.84,"t":"2026-10-02T17:15:00Z","v":13724,"vw":29.753411},{"c":29.715,"h":29.74,"l":29.715,"n":10,"o":29.74,"t":"2026-10-02T17:30:00Z","v":500,"vw":29.7275},{"c":29.73,"h":29.73,"l":29.675,"n":11,"o":29.675,"t":"2026-10-02T17:45:00Z","v":1051,"vw":29.695625},{"c":29.88,"h":29.88,"l":29.7699,"n":24,"o":29.77,"t":"2026-10-02T18:00:00Z","v":4776,"vw":29.786596},{"c":29.78,"h":29.93,"l":29.77,"n":85,"o":29.88,"t":"2026-10-02T18:15:00Z","v":6602,"vw":29.87064},{"c":29.79,"h":29.8399,"l":29.74,"n":26,"o":29.8399,"t":"2026-10-02T18:30:00Z","v":3055,"vw":29.776687},{"c":29.66,"h":29.73,"l":29.6499,"n":24,"o":29.73,"t":"2026-10-02T18:45:00Z","v":1821,"vw":29.679198},{"c":29.82,"h":29.83,"l":29.63,"n":67,"o":29.66,"t":"2026-10-02T19:00:00Z","v":6735,"vw":29.683858},{"c":29.92,"h":30.01,"l":29.8358,"n":87,"o":29.8358,"t":"2026-10-02T19:15:00Z","v":12408,"vw":29.961227},{"c":29.745,"h":29.845,"l":29.745,"n":59,"o":29.83,"t":"2026-10-02T19:30:00Z","v":9215,"vw":29.815869},{"c":29.88,"h":29.91,"l":29.66,"n":345,"o":29.68,"t":"2026-10-02T19:45:00Z","v":20486,"vw":29.819082},{"c":29.9,"h":29.9,"l":29.9,"n":6,"o":29.9,"t":"2026-10-02T20:00:00Z","v":2243,"vw":29.9},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-02T20:15:00Z","v":200,"vw":29.88},{"c":29.9,"h":29.9,"l":29.9,"n":45,"o":29.9,"t":"2026-10-02T20:45:00Z","v":823,"vw":29.9},{"c":29.99,"h":29.99,"l":29.98,"n":8,"o":29.98,"t":"2026-10-02T21:15:00Z","v":678,"vw":29.982309},{"c":30.11,"h":30.2,"l":30,"n":132,"o":30,"t":"2026-10-02T21:45:00Z","v":17557,"vw":30.067211},{"c":30.3,"h":30.3,"l":30.19,"n":33,"o":30.19,"t":"2026-10-02T22:00:00Z","v":10088,"vw":30.285767},{"c":30.35,"h":30.35,"l":30.2,"n":102,"o":30.2,"t":"2026-10-02T22:15:00Z","v":5000,"vw":30.336022},{"c":30.2951,"h":30.2951,"l":30.2951,"n":1,"o":30.2951,"t":"2026-10-02T22:45:00Z","v":165,"vw":30.2951},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-02T23:15:00Z","v":510,"vw":30.1},{"c":30.26,"h":30.26,"l":30.09,"n":8,"o":30.09,"t":"2026-10-02T23:30:00Z","v":704,"vw":30.118333},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-02T23:45:00Z","v":150,"vw":30.05},{"c":30.3,"h":30.49,"l":30.3,"n":29,"o":30.31,"t":"2026-10-05T08:00:00Z","v":1180,"vw":30.369026},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-05T08:45:00Z","v":100,"vw":30.24},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-05T09:30:00Z","v":100,"vw":30.25},{"c":30.28,"h":30.28,"l":30.27,"n":2,"o":30.27,"t":"2026-10-05T10:00:00Z","v":200,"vw":30.275},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-05T10:15:00Z","v":100,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-05T10:30:00Z","v":100,"vw":30.3},{"c":30.28,"h":30.3,"l":30.28,"n":44,"o":30.3,"t":"2026-10-05T11:00:00Z","v":3034,"vw":30.298957},{"c":30.04,"h":30.3544,"l":30.04,"n":14,"o":30.3544,"t":"2026-10-05T13:15:00Z","v":1155,"vw":30.112628},{"c":29.44,"h":30.05,"l":29.31,"n":270,"o":30.02,"t":"2026-10-05T13:30:00Z","v":36335,"vw":29.565355},{"c":29.65,"h":29.67,"l":29.375,"n":199,"o":29.39,"t":"2026-10-05T13:45:00Z","v":18594,"vw":29.538968},{"c":30.325,"h":30.34,"l":29.8,"n":178,"o":29.815,"t":"2026-10-05T14:00:00Z","v":15427,"vw":30.198265},{"c":30.28,"h":30.41,"l":30.24,"n":125,"o":30.33,"t":"2026-10-05T14:15:00Z","v":11022,"vw":30.315345},{"c":30.54,"h":30.5851,"l":30.244,"n":142,"o":30.32,"t":"2026-10-05T14:30:00Z","v":18743,"vw":30.422705},{"c":30.43,"h":30.56,"l":30.321,"n":104,"o":30.51,"t":"2026-10-05T14:45:00Z","v":15116,"vw":30.481286},{"c":30.305,"h":30.48,"l":30.2437,"n":46,"o":30.445,"t":"2026-10-05T15:00:00Z","v":5917,"vw":30.383396},{"c":30.475,"h":30.475,"l":30.25,"n":79,"o":30.27,"t":"2026-10-05T15:15:00Z","v":12990,"vw":30.310288},{"c":30.51,"h":30.535,"l":30.445,"n":48,"o":30.4903,"t":"2026-10-05T15:30:00Z","v":6288,"vw":30.471389},{"c":30.565,"h":30.57,"l":30.455,"n":48,"o":30.4852,"t":"2026-10-05T15:45:00Z","v":7095,"vw":30.512452},{"c":30.6,"h":30.6,"l":30.51,"n":53,"o":30.5667,"t":"2026-10-05T16:00:00Z","v":5942,"vw":30.562054},{"c":30.62,"h":30.635,"l":30.585,"n":89,"o":30.585,"t":"2026-10-05T16:15:00Z","v":17462,"vw":30.604179},{"c":30.73,"h":30.7499,"l":30.62,"n":115,"o":30.62,"t":"2026-10-05T16:30:00Z","v":14060,"vw":30.672039},{"c":30.67,"h":30.755,"l":30.67,"n":83,"o":30.74,"t":"2026-10-05T16:45:00Z","v":8788,"vw":30.717607},{"c":30.565,"h":30.6601,"l":30.531,"n":30,"o":30.6601,"t":"2026-10-05T17:00:00Z","v":2827,"vw":30.602662},{"c":30.505,"h":30.57,"l":30.505,"n":29,"o":30.55,"t":"2026-10-05T17:15:00Z","v":4554,"vw":30.527692},{"c":30.38,"h":30.53,"l":30.38,"n":38,"o":30.41,"t":"2026-10-05T17:30:00Z","v":5698,"vw":30.453205},{"c":30.38,"h":30.4,"l":30.2737,"n":80,"o":30.29,"t":"2026-10-05T17:45:00Z","v":13852,"vw":30.345491},{"c":30.34,"h":30.39,"l":30.34,"n":19,"o":30.39,"t":"2026-10-05T18:00:00Z","v":1464,"vw":30.369412},{"c":30.3,"h":30.3541,"l":30.27,"n":139,"o":30.3541,"t":"2026-10-05T18:15:00Z","v":52101,"vw":30.316283},{"c":30.33,"h":30.37,"l":30.28,"n":110,"o":30.29,"t":"2026-10-05T18:30:00Z","v":30475,"vw":30.339504},{"c":30.38,"h":30.389,"l":30.3101,"n":55,"o":30.33,"t":"2026-10-05T18:45:00Z","v":9901,"vw":30.349284},{"c":30.37,"h":30.43,"l":30.31,"n":52,"o":30.43,"t":"2026-10-05T19:00:00Z","v":6668,"vw":30.366051},{"c":30.305,"h":30.475,"l":30.305,"n":16,"o":30.475,"t":"2026-10-05T19:15:00Z","v":2133,"vw":30.339868},{"c":30.39,"h":30.39,"l":30.325,"n":33,"o":30.325,"t":"2026-10-05T19:30:00Z","v":1773,"vw":30.370185},{"c":30.17,"h":30.3336,"l":30.05,"n":502,"o":30.3336,"t":"2026-10-05T19:45:00Z","v":40064,"vw":30.20117},{"c":30.23,"h":30.23,"l":30.23,"n":5,"o":30.23,"t":"2026-10-05T20:00:00Z","v":1872,"vw":30.23},{"c":30.18,"h":30.18,"l":30.18,"n":3,"o":30.18,"t":"2026-10-05T20:15:00Z","v":2001,"vw":30.18},{"c":30.1,"h":30.2,"l":30.1,"n":366,"o":30.2,"t":"2026-10-05T20:30:00Z","v":40450,"vw":30.126005},{"c":30.3359,"h":30.3359,"l":30.12,"n":51,"o":30.12,"t":"2026-10-05T22:15:00Z","v":1643,"vw":30.247683},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-05T23:30:00Z","v":200,"vw":30.35},{"c":30.0904,"h":30.0904,"l":30.0904,"n":2,"o":30.0904,"t":"2026-10-05T23:45:00Z","v":130,"vw":30.0904},{"c":30.7,"h":30.7,"l":30.7,"n":3,"o":30.7,"t":"2026-10-06T09:00:00Z","v":250,"vw":30.7},{"c":30.6,"h":30.6,"l":30.6,"n":6,"o":30.6,"t":"2026-10-06T09:30:00Z","v":1200,"vw":30.6},{"c":30.86,"h":30.89,"l":30.86,"n":8,"o":30.89,"t":"2026-10-06T11:00:00Z","v":873,"vw":30.885973},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-10-06T11:15:00Z","v":162,"vw":30.93},{"c":31.02,"h":31.02,"l":30.9298,"n":18,"o":30.97,"t":"2026-10-06T11:45:00Z","v":2993,"vw":30.961736},{"c":31.02,"h":31.16,"l":31,"n":16,"o":31.148,"t":"2026-10-06T12:00:00Z","v":1697,"vw":31.098992},{"c":31.19,"h":31.22,"l":31.16,"n":21,"o":31.16,"t":"2026-10-06T12:15:00Z","v":5183,"vw":31.191295},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-06T12:30:00Z","v":600,"vw":31.2},{"c":31.3184,"h":31.3184,"l":31.18,"n":10,"o":31.18,"t":"2026-10-06T12:45:00Z","v":1016,"vw":31.24636},{"c":30.9462,"h":31.15,"l":30.9462,"n":29,"o":31.15,"t":"2026-10-06T13:15:00Z","v":2078,"vw":31.096085},{"c":31.695,"h":32.38,"l":31.19,"n":694,"o":31.19,"t":"2026-10-06T13:30:00Z","v":83252,"vw":31.937766},{"c":31.72,"h":31.97,"l":31.65,"n":290,"o":31.72,"t":"2026-10-06T13:45:00Z","v":43129,"vw":31.806688},{"c":31.98,"h":32.2,"l":31.75,"n":327,"o":31.77,"t":"2026-10-06T14:00:00Z","v":44577,"vw":31.969644},{"c":31.98,"h":32.04,"l":31.8401,"n":200,"o":31.8401,"t":"2026-10-06T14:15:00Z","v":24532,"vw":31.964206},{"c":32.015,"h":32.17,"l":31.81,"n":131,"o":31.9,"t":"2026-10-06T14:30:00Z","v":17925,"vw":31.970841},{"c":32.15,"h":32.22,"l":32.03,"n":133,"o":32.04,"t":"2026-10-06T14:45:00Z","v":17389,"vw":32.14416},{"c":32.33,"h":32.35,"l":32.08,"n":162,"o":32.29,"t":"2026-10-06T15:00:00Z","v":43049,"vw":32.22725},{"c":32.4,"h":32.4621,"l":32.23,"n":179,"o":32.335,"t":"2026-10-06T15:15:00Z","v":38338,"vw":32.358323},{"c":32.57,"h":32.57,"l":32.385,"n":88,"o":32.4156,"t":"2026-10-06T15:30:00Z","v":11454,"vw":32.481317},{"c":32.325,"h":32.565,"l":32.325,"n":43,"o":32.565,"t":"2026-10-06T15:45:00Z","v":3929,"vw":32.498701},{"c":32.355,"h":32.46,"l":32.355,"n":66,"o":32.4,"t":"2026-10-06T16:00:00Z","v":6325,"vw":32.424664},{"c":32.49,"h":32.49,"l":32.34,"n":82,"o":32.368,"t":"2026-10-06T16:15:00Z","v":10541,"vw":32.451888},{"c":32.425,"h":32.6,"l":32.425,"n":84,"o":32.54,"t":"2026-10-06T16:30:00Z","v":31863,"vw":32.578522},{"c":32.51,"h":32.51,"l":32.43,"n":52,"o":32.46,"t":"2026-10-06T16:45:00Z","v":11723,"vw":32.471677},{"c":32.4238,"h":32.49,"l":32.415,"n":51,"o":32.485,"t":"2026-10-06T17:00:00Z","v":8546,"vw":32.450078},{"c":32.46,"h":32.46,"l":32.4,"n":23,"o":32.43,"t":"2026-10-06T17:15:00Z","v":4035,"vw":32.440899},{"c":32.61,"h":32.62,"l":32.4115,"n":70,"o":32.4115,"t":"2026-10-06T17:30:00Z","v":9116,"vw":32.559378},{"c":32.54,"h":32.585,"l":32.54,"n":19,"o":32.585,"t":"2026-10-06T17:45:00Z","v":2164,"vw":32.564832},{"c":32.42,"h":32.6099,"l":32.395,"n":47,"o":32.6099,"t":"2026-10-06T18:00:00Z","v":8105,"vw":32.481647},{"c":32.24,"h":32.37,"l":32.16,"n":98,"o":32.37,"t":"2026-10-06T18:15:00Z","v":14910,"vw":32.238161},{"c":32.24,"h":32.3264,"l":32.2,"n":59,"o":32.245,"t":"2026-10-06T18:30:00Z","v":8255,"vw":32.256773},{"c":32.46,"h":32.4899,"l":32.235,"n":55,"o":32.25,"t":"2026-10-06T18:45:00Z","v":9837,"vw":32.299772},{"c":32.3851,"h":32.435,"l":32.33,"n":64,"o":32.435,"t":"2026-10-06T19:00:00Z","v":16150,"vw":32.374689},{"c":32.13,"h":32.33,"l":32.13,"n":72,"o":32.33,"t":"2026-10-06T19:15:00Z","v":20620,"vw":32.256107},{"c":32.56,"h":32.65,"l":32.19,"n":83,"o":32.19,"t":"2026-10-06T19:30:00Z","v":7815,"vw":32.522195},{"c":32.915,"h":32.95,"l":32.58,"n":567,"o":32.58,"t":"2026-10-06T19:45:00Z","v":40098,"vw":32.837314},{"c":32.8,"h":32.87,"l":32.8,"n":12,"o":32.87,"t":"2026-10-06T20:00:00Z","v":2931,"vw":32.858041},{"c":32.65,"h":32.87,"l":32.65,"n":3,"o":32.87,"t":"2026-10-06T20:15:00Z","v":687,"vw":32.683233},{"c":32.75,"h":32.75,"l":32.7,"n":3,"o":32.7,"t":"2026-10-06T20:30:00Z","v":677,"vw":32.727778},{"c":32.87,"h":32.87,"l":32.87,"n":3,"o":32.87,"t":"2026-10-06T21:45:00Z","v":202,"vw":32.87},{"c":32.88,"h":32.88,"l":32.87,"n":9,"o":32.87,"t":"2026-10-06T22:00:00Z","v":1428,"vw":32.878424},{"c":32.8971,"h":32.8971,"l":32.88,"n":10,"o":32.89,"t":"2026-10-06T22:15:00Z","v":1478,"vw":32.885649},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-06T22:30:00Z","v":305,"vw":32.9},{"c":32.9191,"h":32.9191,"l":32.87,"n":15,"o":32.88,"t":"2026-10-06T22:45:00Z","v":1063,"vw":32.878789},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-06T23:00:00Z","v":155,"vw":32.9},{"c":32.9195,"h":32.95,"l":32.8097,"n":11,"o":32.8097,"t":"2026-10-06T23:15:00Z","v":3386,"vw":32.926779},{"c":32.95,"h":32.95,"l":32.95,"n":7,"o":32.95,"t":"2026-10-06T23:30:00Z","v":304,"vw":32.95},{"c":32.68,"h":32.8191,"l":32.321,"n":13,"o":32.8191,"t":"2026-10-07T08:00:00Z","v":814,"vw":32.612539},{"c":32.82,"h":32.82,"l":32.81,"n":3,"o":32.81,"t":"2026-10-07T08:45:00Z","v":500,"vw":32.816169},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-07T09:00:00Z","v":100,"vw":32.62},{"c":32.6,"h":32.64,"l":32.6,"n":4,"o":32.6,"t":"2026-10-07T09:15:00Z","v":377,"vw":32.612618},{"c":32.66,"h":32.66,"l":32.66,"n":32,"o":32.66,"t":"2026-10-07T11:00:00Z","v":876,"vw":32.66},{"c":32.44,"h":32.66,"l":32.44,"n":106,"o":32.66,"t":"2026-10-07T11:30:00Z","v":8695,"vw":32.540555},{"c":32.48,"h":32.48,"l":32.3765,"n":9,"o":32.44,"t":"2026-10-07T11:45:00Z","v":1039,"vw":32.441409},{"c":32.6,"h":32.6,"l":32.41,"n":12,"o":32.41,"t":"2026-10-07T12:45:00Z","v":1555,"vw":32.538213},{"c":32.45,"h":32.7,"l":32.45,"n":7,"o":32.7,"t":"2026-10-07T13:15:00Z","v":2929,"vw":32.475106},{"c":32.59,"h":32.67,"l":32.18,"n":155,"o":32.41,"t":"2026-10-07T13:30:00Z","v":18435,"vw":32.505627},{"c":32.43,"h":32.645,"l":32.3,"n":335,"o":32.535,"t":"2026-10-07T13:45:00Z","v":73266,"vw":32.353104},{"c":32.24,"h":32.52,"l":32.15,"n":198,"o":32.3,"t":"2026-10-07T14:00:00Z","v":17204,"vw":32.26278},{"c":32.61,"h":32.61,"l":32.265,"n":231,"o":32.315,"t":"2026-10-07T14:15:00Z","v":32002,"vw":32.462784},{"c":32.33,"h":32.59,"l":32.33,"n":86,"o":32.575,"t":"2026-10-07T14:30:00Z","v":8074,"vw":32.438659},{"c":32.62,"h":32.67,"l":32.35,"n":26,"o":32.38,"t":"2026-10-07T14:45:00Z","v":7846,"vw":32.454598},{"c":32.67,"h":32.75,"l":32.59,"n":14,"o":32.59,"t":"2026-10-07T15:00:00Z","v":1774,"vw":32.673587},{"c":32.71,"h":32.785,"l":32.67,"n":35,"o":32.67,"t":"2026-10-07T15:15:00Z","v":6103,"vw":32.73061},{"c":32.72,"h":32.87,"l":32.72,"n":23,"o":32.81,"t":"2026-10-07T15:30:00Z","v":2606,"vw":32.809951},{"c":32.72,"h":32.72,"l":32.72,"n":10,"o":32.72,"t":"2026-10-07T15:45:00Z","v":798,"vw":32.72},{"c":32.825,"h":32.95,"l":32.825,"n":42,"o":32.95,"t":"2026-10-07T16:00:00Z","v":6289,"vw":32.902238},{"c":33,"h":33,"l":32.82,"n":70,"o":32.89,"t":"2026-10-07T16:15:00Z","v":5138,"vw":32.921143},{"c":32.84,"h":32.9902,"l":32.84,"n":47,"o":32.99,"t":"2026-10-07T16:30:00Z","v":7259,"vw":32.912038},{"c":32.85,"h":32.935,"l":32.785,"n":167,"o":32.935,"t":"2026-10-07T16:45:00Z","v":46727,"vw":32.82982},{"c":32.9409,"h":32.965,"l":32.76,"n":80,"o":32.85,"t":"2026-10-07T17:00:00Z","v":17665,"vw":32.897127},{"c":33.05,"h":33.0668,"l":32.99,"n":45,"o":32.99,"t":"2026-10-07T17:15:00Z","v":6652,"vw":33.03574},{"c":33.04,"h":33.1199,"l":33,"n":43,"o":33.0899,"t":"2026-10-07T17:30:00Z","v":3912,"vw":33.049653},{"c":33.01,"h":33.12,"l":33,"n":84,"o":33.0168,"t":"2026-10-07T17:45:00Z","v":8147,"vw":33.068828},{"c":33.1,"h":33.16,"l":33.08,"n":54,"o":33.085,"t":"2026-10-07T18:00:00Z","v":4542,"vw":33.122041},{"c":33.18,"h":33.19,"l":33.12,"n":60,"o":33.12,"t":"2026-10-07T18:15:00Z","v":5083,"vw":33.145963},{"c":33.22,"h":33.26,"l":33.16,"n":60,"o":33.1899,"t":"2026-10-07T18:30:00Z","v":7382,"vw":33.20198},{"c":33.14,"h":33.31,"l":33.14,"n":51,"o":33.28,"t":"2026-10-07T18:45:00Z","v":3493,"vw":33.265318},{"c":33.045,"h":33.17,"l":33.03,"n":58,"o":33.17,"t":"2026-10-07T19:00:00Z","v":6177,"vw":33.106813},{"c":33.02,"h":33.08,"l":32.97,"n":63,"o":33.04,"t":"2026-10-07T19:15:00Z","v":5067,"vw":33.005276},{"c":32.8707,"h":33.01,"l":32.85,"n":84,"o":32.97,"t":"2026-10-07T19:30:00Z","v":5375,"vw":32.918487},{"c":32.93,"h":33,"l":32.762,"n":385,"o":32.89,"t":"2026-10-07T19:45:00Z","v":20124,"vw":32.882841},{"c":32.93,"h":32.93,"l":32.93,"n":7,"o":32.93,"t":"2026-10-07T20:00:00Z","v":2198,"vw":32.93},{"c":33.2036,"h":33.2036,"l":33.2036,"n":1,"o":33.2036,"t":"2026-10-07T21:15:00Z","v":400,"vw":33.2036},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-07T22:15:00Z","v":300,"vw":33},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-07T22:30:00Z","v":2766,"vw":33},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-08T11:00:00Z","v":500,"vw":32.85},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-08T11:15:00Z","v":1500,"vw":32.54},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-08T11:45:00Z","v":100,"vw":32.85},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-08T12:00:00Z","v":745,"vw":32.85},{"c":32.6,"h":32.66,"l":32.6,"n":165,"o":32.66,"t":"2026-10-08T12:15:00Z","v":4407,"vw":32.617944},{"c":33.14,"h":33.22,"l":32.56,"n":162,"o":32.78,"t":"2026-10-08T13:30:00Z","v":22031,"vw":32.83804},{"c":33.22,"h":33.34,"l":33.1288,"n":94,"o":33.1288,"t":"2026-10-08T13:45:00Z","v":11862,"vw":33.221238},{"c":33.01,"h":33.14,"l":32.97,"n":64,"o":33.14,"t":"2026-10-08T14:00:00Z","v":5961,"vw":33.060362},{"c":32.94,"h":32.97,"l":32.82,"n":82,"o":32.839,"t":"2026-10-08T14:15:00Z","v":12534,"vw":32.876402},{"c":32.6123,"h":32.88,"l":32.6,"n":48,"o":32.8201,"t":"2026-10-08T14:30:00Z","v":4685,"vw":32.748201},{"c":32.53,"h":32.67,"l":32.46,"n":52,"o":32.65,"t":"2026-10-08T14:45:00Z","v":5008,"vw":32.520326},{"c":32.26,"h":32.57,"l":32.26,"n":440,"o":32.48,"t":"2026-10-08T15:00:00Z","v":64264,"vw":32.443984},{"c":32.06,"h":32.27,"l":32.06,"n":101,"o":32.23,"t":"2026-10-08T15:15:00Z","v":13165,"vw":32.192722},{"c":32.24,"h":32.24,"l":32.03,"n":81,"o":32.03,"t":"2026-10-08T15:30:00Z","v":5927,"vw":32.06818},{"c":32.07,"h":32.15,"l":32.05,"n":46,"o":32.13,"t":"2026-10-08T15:45:00Z","v":3774,"vw":32.098053},{"c":32.16,"h":32.19,"l":32.13,"n":55,"o":32.135,"t":"2026-10-08T16:00:00Z","v":5720,"vw":32.158748},{"c":31.9005,"h":32.2081,"l":31.9005,"n":87,"o":32.2081,"t":"2026-10-08T16:15:00Z","v":6938,"vw":32.092722},{"c":31.8851,"h":31.935,"l":31.6365,"n":137,"o":31.9,"t":"2026-10-08T16:30:00Z","v":13834,"vw":31.731031},{"c":32.01,"h":32.02,"l":31.76,"n":95,"o":31.9499,"t":"2026-10-08T16:45:00Z","v":14447,"vw":31.92701},{"c":32.325,"h":32.325,"l":32.05,"n":33,"o":32.1,"t":"2026-10-08T17:00:00Z","v":2885,"vw":32.180681},{"c":32.38,"h":32.405,"l":32.26,"n":45,"o":32.3106,"t":"2026-10-08T17:15:00Z","v":3682,"vw":32.348644},{"c":32.38,"h":32.38,"l":32.31,"n":40,"o":32.35,"t":"2026-10-08T17:30:00Z","v":5190,"vw":32.355021},{"c":32.5,"h":32.51,"l":32.39,"n":64,"o":32.43,"t":"2026-10-08T17:45:00Z","v":7179,"vw":32.461603},{"c":32.46,"h":32.54,"l":32.45,"n":59,"o":32.5,"t":"2026-10-08T18:00:00Z","v":7104,"vw":32.515664},{"c":32.292,"h":32.48,"l":32.291,"n":60,"o":32.45,"t":"2026-10-08T18:15:00Z","v":4869,"vw":32.385484},{"c":32.4469,"h":32.46,"l":32.35,"n":11,"o":32.35,"t":"2026-10-08T18:30:00Z","v":1766,"vw":32.435606},{"c":32.37,"h":32.455,"l":32.37,"n":14,"o":32.45,"t":"2026-10-08T18:45:00Z","v":3789,"vw":32.438037},{"c":32.5327,"h":32.55,"l":32.42,"n":14,"o":32.42,"t":"2026-10-08T19:00:00Z","v":2103,"vw":32.513664},{"c":32.58,"h":32.649,"l":32.55,"n":33,"o":32.56,"t":"2026-10-08T19:15:00Z","v":1905,"vw":32.621302},{"c":32.65,"h":32.66,"l":32.54,"n":55,"o":32.61,"t":"2026-10-08T19:30:00Z","v":5791,"vw":32.613136},{"c":32.67,"h":32.77,"l":32.53,"n":366,"o":32.65,"t":"2026-10-08T19:45:00Z","v":20932,"vw":32.648571},{"c":32.67,"h":32.67,"l":32.67,"n":6,"o":32.67,"t":"2026-10-08T20:00:00Z","v":2039,"vw":32.67},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-08T20:15:00Z","v":500,"vw":32.68},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-10-08T20:45:00Z","v":250,"vw":32.69},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-08T21:30:00Z","v":150,"vw":32.76},{"c":32.69,"h":32.69,"l":32.69,"n":46,"o":32.69,"t":"2026-10-08T22:15:00Z","v":558,"vw":32.69},{"c":33.22,"h":33.22,"l":32.9,"n":2,"o":32.9,"t":"2026-10-09T08:00:00Z","v":972,"vw":32.932922},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-10-09T09:30:00Z","v":150,"vw":32.97},{"c":32.97,"h":32.97,"l":32.97,"n":4,"o":32.97,"t":"2026-10-09T11:00:00Z","v":900,"vw":32.97},{"c":32.72,"h":32.75,"l":32.72,"n":9,"o":32.75,"t":"2026-10-09T12:30:00Z","v":1324,"vw":32.722308},{"c":32.72,"h":32.72,"l":32.72,"n":4,"o":32.72,"t":"2026-10-09T12:45:00Z","v":310,"vw":32.72},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-09T13:00:00Z","v":100,"vw":32.78},{"c":32.67,"h":32.72,"l":32.67,"n":6,"o":32.72,"t":"2026-10-09T13:15:00Z","v":1440,"vw":32.707591},{"c":33.19,"h":33.19,"l":32.57,"n":228,"o":32.73,"t":"2026-10-09T13:30:00Z","v":21019,"vw":32.989311},{"c":32.7301,"h":33.035,"l":32.65,"n":38,"o":33.02,"t":"2026-10-09T13:45:00Z","v":7430,"vw":32.7252},{"c":32.76,"h":32.88,"l":32.73,"n":89,"o":32.74,"t":"2026-10-09T14:00:00Z","v":9014,"vw":32.799134},{"c":32.79,"h":32.85,"l":32.69,"n":82,"o":32.74,"t":"2026-10-09T14:15:00Z","v":10027,"vw":32.770241},{"c":32.7956,"h":32.8,"l":32.6826,"n":23,"o":32.77,"t":"2026-10-09T14:30:00Z","v":5487,"vw":32.755023},{"c":32.785,"h":32.9,"l":32.78,"n":19,"o":32.87,"t":"2026-10-09T14:45:00Z","v":1987,"vw":32.844412},{"c":33.06,"h":33.06,"l":32.89,"n":20,"o":32.91,"t":"2026-10-09T15:00:00Z","v":2075,"vw":33.01245},{"c":33.1199,"h":33.27,"l":33.11,"n":48,"o":33.17,"t":"2026-10-09T15:15:00Z","v":6039,"vw":33.163063},{"c":33.08,"h":33.14,"l":33.025,"n":42,"o":33.125,"t":"2026-10-09T15:30:00Z","v":5779,"vw":33.0643},{"c":33.025,"h":33.06,"l":32.9754,"n":43,"o":33.045,"t":"2026-10-09T15:45:00Z","v":5768,"vw":33.010767},{"c":33.1,"h":33.1,"l":32.99,"n":60,"o":33.05,"t":"2026-10-09T16:00:00Z","v":3776,"vw":33.029747},{"c":33.19,"h":33.255,"l":33.16,"n":38,"o":33.16,"t":"2026-10-09T16:15:00Z","v":5517,"vw":33.193083},{"c":33.22,"h":33.24,"l":33.12,"n":43,"o":33.15,"t":"2026-10-09T16:30:00Z","v":4751,"vw":33.189427},{"c":33.3,"h":33.32,"l":33.245,"n":16,"o":33.245,"t":"2026-10-09T16:45:00Z","v":1498,"vw":33.293399},{"c":33.31,"h":33.4,"l":33.28,"n":86,"o":33.315,"t":"2026-10-09T17:00:00Z","v":24180,"vw":33.364489},{"c":33.3,"h":33.34,"l":33.27,"n":23,"o":33.3,"t":"2026-10-09T17:15:00Z","v":5740,"vw":33.285849},{"c":33.33,"h":33.33,"l":33.2701,"n":51,"o":33.31,"t":"2026-10-09T17:30:00Z","v":4915,"vw":33.288678},{"c":33.43,"h":33.43,"l":33.31,"n":42,"o":33.31,"t":"2026-10-09T17:45:00Z","v":4828,"vw":33.357273},{"c":33.405,"h":33.5,"l":33.405,"n":44,"o":33.42,"t":"2026-10-09T18:00:00Z","v":4880,"vw":33.437072},{"c":33.425,"h":33.45,"l":33.37,"n":48,"o":33.4,"t":"2026-10-09T18:15:00Z","v":4329,"vw":33.400277},{"c":33.45,"h":33.45,"l":33.39,"n":19,"o":33.435,"t":"2026-10-09T18:30:00Z","v":1965,"vw":33.427615},{"c":33.4644,"h":33.48,"l":33.37,"n":34,"o":33.37,"t":"2026-10-09T18:45:00Z","v":2319,"vw":33.419761},{"c":33.465,"h":33.5399,"l":33.46,"n":49,"o":33.5,"t":"2026-10-09T19:00:00Z","v":6309,"vw":33.498747},{"c":33.42,"h":33.43,"l":33.35,"n":38,"o":33.43,"t":"2026-10-09T19:15:00Z","v":7331,"vw":33.393763},{"c":33.47,"h":33.565,"l":33.4,"n":62,"o":33.4,"t":"2026-10-09T19:30:00Z","v":6368,"vw":33.491942},{"c":33.42,"h":33.475,"l":33.35,"n":285,"o":33.46,"t":"2026-10-09T19:45:00Z","v":17257,"vw":33.401084},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-10-09T20:00:00Z","v":2122,"vw":33.42},{"c":33.22,"h":33.3,"l":33.22,"n":14,"o":33.3,"t":"2026-10-09T21:00:00Z","v":759,"vw":33.242599},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-09T21:45:00Z","v":313,"vw":33.35},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-10-12T10:30:00Z","v":124,"vw":33.36},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-12T11:00:00Z","v":140,"vw":33.27},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-12T11:30:00Z","v":100,"vw":33.5},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-12T12:00:00Z","v":100,"vw":33.53},{"c":33.26,"h":33.74,"l":32.95,"n":197,"o":33.49,"t":"2026-10-12T13:30:00Z","v":22523,"vw":33.280118},{"c":33.73,"h":33.75,"l":33.295,"n":179,"o":33.33,"t":"2026-10-12T13:45:00Z","v":30199,"vw":33.662555},{"c":33.7999,"h":33.84,"l":33.58,"n":184,"o":33.73,"t":"2026-10-12T14:00:00Z","v":18572,"vw":33.693837},{"c":33.9313,"h":33.9313,"l":33.775,"n":59,"o":33.81,"t":"2026-10-12T14:15:00Z","v":4728,"vw":33.809018},{"c":33.88,"h":33.9818,"l":33.84,"n":44,"o":33.85,"t":"2026-10-12T14:30:00Z","v":5189,"vw":33.898194},{"c":33.83,"h":33.965,"l":33.8027,"n":60,"o":33.91,"t":"2026-10-12T14:45:00Z","v":6500,"vw":33.923403},{"c":33.8098,"h":33.8275,"l":33.71,"n":29,"o":33.7701,"t":"2026-10-12T15:00:00Z","v":9088,"vw":33.779162},{"c":33.815,"h":33.895,"l":33.7601,"n":36,"o":33.81,"t":"2026-10-12T15:15:00Z","v":4880,"vw":33.813592},{"c":33.9069,"h":33.9099,"l":33.88,"n":14,"o":33.8988,"t":"2026-10-12T15:30:00Z","v":1605,"vw":33.901569},{"c":33.7701,"h":33.84,"l":33.7701,"n":4,"o":33.84,"t":"2026-10-12T15:45:00Z","v":876,"vw":33.778324},{"c":33.85,"h":33.86,"l":33.82,"n":14,"o":33.825,"t":"2026-10-12T16:00:00Z","v":1006,"vw":33.831364},{"c":33.92,"h":33.9288,"l":33.89,"n":27,"o":33.9288,"t":"2026-10-12T16:15:00Z","v":1716,"vw":33.921516},{"c":33.755,"h":33.92,"l":33.75,"n":38,"o":33.92,"t":"2026-10-12T16:30:00Z","v":5108,"vw":33.854558},{"c":33.715,"h":33.75,"l":33.6,"n":30,"o":33.75,"t":"2026-10-12T16:45:00Z","v":2004,"vw":33.662279},{"c":33.79,"h":33.79,"l":33.6875,"n":18,"o":33.735,"t":"2026-10-12T17:00:00Z","v":1540,"vw":33.712605},{"c":33.78,"h":33.83,"l":33.78,"n":12,"o":33.81,"t":"2026-10-12T17:15:00Z","v":1506,"vw":33.791745},{"c":33.8,"h":33.815,"l":33.765,"n":26,"o":33.8029,"t":"2026-10-12T17:30:00Z","v":2050,"vw":33.800692},{"c":33.775,"h":33.78,"l":33.76,"n":7,"o":33.78,"t":"2026-10-12T17:45:00Z","v":1965,"vw":33.764055},{"c":33.8252,"h":33.83,"l":33.79,"n":23,"o":33.83,"t":"2026-10-12T18:00:00Z","v":3977,"vw":33.820813},{"c":33.71,"h":33.84,"l":33.71,"n":103,"o":33.83,"t":"2026-10-12T18:15:00Z","v":25063,"vw":33.778001},{"c":33.69,"h":33.758,"l":33.69,"n":66,"o":33.72,"t":"2026-10-12T18:30:00Z","v":9598,"vw":33.706398},{"c":33.65,"h":33.66,"l":33.6477,"n":9,"o":33.66,"t":"2026-10-12T18:45:00Z","v":1203,"vw":33.653311},{"c":33.75,"h":33.7583,"l":33.6701,"n":36,"o":33.68,"t":"2026-10-12T19:00:00Z","v":7663,"vw":33.688878},{"c":33.785,"h":33.83,"l":33.78,"n":19,"o":33.78,"t":"2026-10-12T19:15:00Z","v":2253,"vw":33.801161},{"c":33.84,"h":33.88,"l":33.78,"n":37,"o":33.825,"t":"2026-10-12T19:30:00Z","v":3937,"vw":33.849061},{"c":33.95,"h":33.985,"l":33.85,"n":333,"o":33.85,"t":"2026-10-12T19:45:00Z","v":16550,"vw":33.944682},{"c":33.97,"h":33.98,"l":33.95,"n":4,"o":33.95,"t":"2026-10-12T20:00:00Z","v":2739,"vw":33.977443},{"c":33.7,"h":33.7,"l":33.7,"n":5,"o":33.7,"t":"2026-10-12T23:45:00Z","v":400,"vw":33.7},{"c":34.07,"h":34.2,"l":34,"n":10,"o":34.2,"t":"2026-10-13T08:00:00Z","v":531,"vw":34.09},{"c":34.08,"h":34.11,"l":34.07,"n":7,"o":34.11,"t":"2026-10-13T11:00:00Z","v":603,"vw":34.083378},{"c":34.49,"h":34.64,"l":34.49,"n":7,"o":34.629,"t":"2026-10-13T11:15:00Z","v":810,"vw":34.610714},{"c":34.36,"h":34.36,"l":34.36,"n":3,"o":34.36,"t":"2026-10-13T11:30:00Z","v":290,"vw":34.36},{"c":34.47,"h":34.47,"l":34.38,"n":7,"o":34.38,"t":"2026-10-13T12:00:00Z","v":1261,"vw":34.421284},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-13T12:15:00Z","v":104,"vw":34.32},{"c":34.42,"h":34.47,"l":34.41,"n":15,"o":34.41,"t":"2026-10-13T13:00:00Z","v":1017,"vw":34.439231},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-13T13:15:00Z","v":100,"vw":34.37},{"c":33.7,"h":34.37,"l":33.655,"n":244,"o":34.26,"t":"2026-10-13T13:30:00Z","v":29323,"vw":33.901093},{"c":33.0065,"h":33.71,"l":32.97,"n":255,"o":33.675,"t":"2026-10-13T13:45:00Z","v":32452,"vw":33.309971},{"c":33.525,"h":33.525,"l":32.71,"n":276,"o":32.99,"t":"2026-10-13T14:00:00Z","v":22844,"vw":33.120481},{"c":33.6205,"h":33.6205,"l":33.495,"n":26,"o":33.58,"t":"2026-10-13T14:15:00Z","v":3772,"vw":33.558655},{"c":33.62,"h":33.725,"l":33.508,"n":58,"o":33.725,"t":"2026-10-13T14:30:00Z","v":9611,"vw":33.623631},{"c":33.75,"h":33.758,"l":33.67,"n":44,"o":33.681,"t":"2026-10-13T14:45:00Z","v":5879,"vw":33.728874},{"c":33.955,"h":33.955,"l":33.7587,"n":75,"o":33.7587,"t":"2026-10-13T15:00:00Z","v":14644,"vw":33.81911},{"c":33.87,"h":33.89,"l":33.83,"n":46,"o":33.89,"t":"2026-10-13T15:15:00Z","v":5007,"vw":33.866829},{"c":33.92,"h":34,"l":33.88,"n":67,"o":33.93,"t":"2026-10-13T15:30:00Z","v":7772,"vw":33.940224},{"c":33.9951,"h":33.9951,"l":33.9,"n":32,"o":33.92,"t":"2026-10-13T15:45:00Z","v":2706,"vw":33.944185},{"c":34.0301,"h":34.0599,"l":33.85,"n":43,"o":33.8818,"t":"2026-10-13T16:00:00Z","v":7607,"vw":33.898159},{"c":34.07,"h":34.07,"l":34.02,"n":27,"o":34.05,"t":"2026-10-13T16:15:00Z","v":3235,"vw":34.058126},{"c":34.1,"h":34.1,"l":34.04,"n":22,"o":34.075,"t":"2026-10-13T16:30:00Z","v":2472,"vw":34.07237},{"c":34.17,"h":34.17,"l":34.1,"n":27,"o":34.14,"t":"2026-10-13T16:45:00Z","v":1619,"vw":34.134769},{"c":34.24,"h":34.24,"l":34.1,"n":31,"o":34.105,"t":"2026-10-13T17:00:00Z","v":2924,"vw":34.145513},{"c":34.12,"h":34.2798,"l":34.045,"n":94,"o":34.2798,"t":"2026-10-13T17:15:00Z","v":6802,"vw":34.153128},{"c":34.4506,"h":34.49,"l":34.21,"n":155,"o":34.215,"t":"2026-10-13T17:30:00Z","v":19523,"vw":34.431428},{"c":34.37,"h":34.46,"l":34.27,"n":34,"o":34.46,"t":"2026-10-13T17:45:00Z","v":6589,"vw":34.411822},{"c":34.628,"h":34.69,"l":34.39,"n":107,"o":34.39,"t":"2026-10-13T18:00:00Z","v":16552,"vw":34.480362},{"c":34.66,"h":34.675,"l":34.5201,"n":46,"o":34.61,"t":"2026-10-13T18:15:00Z","v":4767,"vw":34.619475},{"c":34.63,"h":34.68,"l":34.63,"n":29,"o":34.68,"t":"2026-10-13T18:30:00Z","v":7940,"vw":34.644813},{"c":34.6999,"h":34.74,"l":34.64,"n":28,"o":34.64,"t":"2026-10-13T18:45:00Z","v":2440,"vw":34.701736},{"c":34.73,"h":34.74,"l":34.65,"n":23,"o":34.73,"t":"2026-10-13T19:00:00Z","v":1959,"vw":34.722224},{"c":34.59,"h":34.72,"l":34.59,"n":17,"o":34.72,"t":"2026-10-13T19:15:00Z","v":1864,"vw":34.660738},{"c":34.61,"h":34.72,"l":34.58,"n":42,"o":34.7,"t":"2026-10-13T19:30:00Z","v":2970,"vw":34.63385},{"c":34.505,"h":34.62,"l":34.49,"n":291,"o":34.6,"t":"2026-10-13T19:45:00Z","v":19160,"vw":34.557562},{"c":34.65,"h":34.65,"l":34.5,"n":6,"o":34.5,"t":"2026-10-13T20:00:00Z","v":1942,"vw":34.51161},{"c":34.55,"h":34.64,"l":34.25,"n":24,"o":34.25,"t":"2026-10-13T20:45:00Z","v":1590,"vw":34.577337},{"c":34.5433,"h":34.5433,"l":34.5433,"n":1,"o":34.5433,"t":"2026-10-13T21:30:00Z","v":100,"vw":34.5433},{"c":34.53,"h":34.53,"l":34.53,"n":4,"o":34.53,"t":"2026-10-13T21:45:00Z","v":1000,"vw":34.53},{"c":34.55,"h":34.55,"l":34.55,"n":4,"o":34.55,"t":"2026-10-13T22:15:00Z","v":534,"vw":34.55},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-13T23:00:00Z","v":2307,"vw":34.55},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-10-13T23:30:00Z","v":450,"vw":34.43},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-14T08:30:00Z","v":100,"vw":34.66},{"c":34.92,"h":34.92,"l":34.795,"n":6,"o":34.795,"t":"2026-10-14T08:45:00Z","v":495,"vw":34.861667},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-14T10:15:00Z","v":100,"vw":34.62},{"c":34.94,"h":34.94,"l":34.94,"n":4,"o":34.94,"t":"2026-10-14T12:15:00Z","v":114,"vw":34.94},{"c":34.33,"h":34.33,"l":34.2,"n":28,"o":34.213,"t":"2026-10-14T12:30:00Z","v":1676,"vw":34.246849},{"c":34.23,"h":34.23,"l":34.15,"n":8,"o":34.23,"t":"2026-10-14T12:45:00Z","v":914,"vw":34.176979},{"c":34.1,"h":34.15,"l":34.04,"n":9,"o":34.04,"t":"2026-10-14T13:00:00Z","v":2522,"vw":34.06},{"c":34.1164,"h":34.12,"l":34.09,"n":12,"o":34.12,"t":"2026-10-14T13:15:00Z","v":549,"vw":34.10128},{"c":33.6398,"h":34.56,"l":33.6398,"n":196,"o":34.33,"t":"2026-10-14T13:30:00Z","v":25437,"vw":34.092576},{"c":33.4926,"h":33.705,"l":33.35,"n":84,"o":33.705,"t":"2026-10-14T13:45:00Z","v":8012,"vw":33.529159},{"c":33.505,"h":33.68,"l":33.35,"n":127,"o":33.5,"t":"2026-10-14T14:00:00Z","v":19451,"vw":33.519188},{"c":33.2397,"h":33.51,"l":33.15,"n":143,"o":33.48,"t":"2026-10-14T14:15:00Z","v":11946,"vw":33.388648},{"c":33.2842,"h":33.3,"l":33.02,"n":89,"o":33.17,"t":"2026-10-14T14:30:00Z","v":9230,"vw":33.157285},{"c":33.22,"h":33.32,"l":33.17,"n":39,"o":33.3,"t":"2026-10-14T14:45:00Z","v":3906,"vw":33.276343},{"c":33.4364,"h":33.49,"l":33.17,"n":124,"o":33.18,"t":"2026-10-14T15:00:00Z","v":11067,"vw":33.420959},{"c":33.5328,"h":33.6,"l":33.52,"n":23,"o":33.52,"t":"2026-10-14T15:15:00Z","v":6954,"vw":33.534752},{"c":33.57,"h":33.67,"l":33.53,"n":58,"o":33.5511,"t":"2026-10-14T15:30:00Z","v":4467,"vw":33.598522},{"c":33.67,"h":33.67,"l":33.55,"n":61,"o":33.58,"t":"2026-10-14T15:45:00Z","v":4334,"vw":33.579518},{"c":33.75,"h":33.78,"l":33.635,"n":68,"o":33.635,"t":"2026-10-14T16:00:00Z","v":6171,"vw":33.694071},{"c":33.94,"h":33.95,"l":33.71,"n":55,"o":33.74,"t":"2026-10-14T16:15:00Z","v":11267,"vw":33.915613},{"c":33.95,"h":34.015,"l":33.92,"n":36,"o":33.92,"t":"2026-10-14T16:30:00Z","v":3636,"vw":33.953941},{"c":33.87,"h":33.91,"l":33.87,"n":9,"o":33.91,"t":"2026-10-14T16:45:00Z","v":1054,"vw":33.892549},{"c":34.11,"h":34.11,"l":33.98,"n":8,"o":33.98,"t":"2026-10-14T17:00:00Z","v":499,"vw":34.029242},{"c":34.1,"h":34.11,"l":34.0828,"n":24,"o":34.1,"t":"2026-10-14T17:15:00Z","v":1723,"vw":34.095503},{"c":34,"h":34.095,"l":34,"n":38,"o":34.09,"t":"2026-10-14T17:30:00Z","v":3548,"vw":34.060334},{"c":33.95,"h":34.05,"l":33.91,"n":17,"o":34.05,"t":"2026-10-14T17:45:00Z","v":4482,"vw":33.960462},{"c":34.0567,"h":34.08,"l":33.96,"n":15,"o":33.96,"t":"2026-10-14T18:00:00Z","v":769,"vw":34.014175},{"c":34.08,"h":34.14,"l":34.08,"n":22,"o":34.13,"t":"2026-10-14T18:15:00Z","v":1428,"vw":34.123568},{"c":34.18,"h":34.2,"l":34.08,"n":48,"o":34.08,"t":"2026-10-14T18:30:00Z","v":4033,"vw":34.141202},{"c":34.21,"h":34.21,"l":34.15,"n":23,"o":34.17,"t":"2026-10-14T18:45:00Z","v":12276,"vw":34.206439},{"c":34.1999,"h":34.27,"l":34.17,"n":19,"o":34.27,"t":"2026-10-14T19:00:00Z","v":1643,"vw":34.192707},{"c":33.9688,"h":34.0196,"l":33.9688,"n":7,"o":34.0196,"t":"2026-10-14T19:15:00Z","v":407,"vw":34.003318},{"c":34.0399,"h":34.0399,"l":33.96,"n":19,"o":34.03,"t":"2026-10-14T19:30:00Z","v":1781,"vw":34.010191},{"c":34.175,"h":34.22,"l":33.915,"n":313,"o":33.915,"t":"2026-10-14T19:45:00Z","v":18255,"vw":34.129503},{"c":34.19,"h":34.19,"l":34.19,"n":9,"o":34.19,"t":"2026-10-14T20:00:00Z","v":3689,"vw":34.19},{"c":34.12,"h":34.12,"l":34.12,"n":10,"o":34.12,"t":"2026-10-14T20:15:00Z","v":317,"vw":34.12},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-14T20:45:00Z","v":250,"vw":34.48},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-14T21:45:00Z","v":150,"vw":34.8},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-14T22:30:00Z","v":1500,"vw":34.1},{"c":34.21,"h":34.21,"l":34.17,"n":12,"o":34.17,"t":"2026-10-14T22:45:00Z","v":451,"vw":34.19},{"c":34.26,"h":34.26,"l":34.26,"n":2,"o":34.26,"t":"2026-10-14T23:45:00Z","v":103,"vw":34.26},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-15T08:15:00Z","v":108,"vw":34.68},{"c":35.01,"h":35.01,"l":34.95,"n":64,"o":35,"t":"2026-10-15T09:30:00Z","v":9476,"vw":34.998002},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-15T11:00:00Z","v":120,"vw":34.55},{"c":34.65,"h":34.91,"l":34.61,"n":43,"o":34.78,"t":"2026-10-15T11:15:00Z","v":4949,"vw":34.869744},{"c":35,"h":35,"l":34.6,"n":18,"o":34.6,"t":"2026-10-15T11:30:00Z","v":2032,"vw":34.976471},{"c":34.95,"h":34.95,"l":34.88,"n":12,"o":34.95,"t":"2026-10-15T12:00:00Z","v":1285,"vw":34.938685},{"c":35,"h":35,"l":34.9,"n":7,"o":34.9,"t":"2026-10-15T12:15:00Z","v":572,"vw":34.921413},{"c":35.17,"h":35.17,"l":35.05,"n":22,"o":35.05,"t":"2026-10-15T12:45:00Z","v":2057,"vw":35.108692},{"c":35.2,"h":35.2,"l":35.11,"n":4,"o":35.11,"t":"2026-10-15T13:00:00Z","v":275,"vw":35.155},{"c":35.21,"h":35.3,"l":35.11,"n":71,"o":35.3,"t":"2026-10-15T13:15:00Z","v":2161,"vw":35.232143},{"c":34.585,"h":35.28,"l":34.3117,"n":283,"o":35.28,"t":"2026-10-15T13:30:00Z","v":33032,"vw":34.830264},{"c":34.165,"h":34.59,"l":34.165,"n":73,"o":34.58,"t":"2026-10-15T13:45:00Z","v":7400,"vw":34.287346},{"c":33.555,"h":34.13,"l":33.4643,"n":171,"o":34.13,"t":"2026-10-15T14:00:00Z","v":17438,"vw":33.868099},{"c":34.02,"h":34.0599,"l":33.5566,"n":191,"o":33.56,"t":"2026-10-15T14:15:00Z","v":36021,"vw":33.83548},{"c":34.09,"h":34.3525,"l":34.06,"n":34,"o":34.06,"t":"2026-10-15T14:30:00Z","v":7443,"vw":34.137385},{"c":33.7313,"h":33.97,"l":33.7313,"n":62,"o":33.87,"t":"2026-10-15T14:45:00Z","v":6973,"vw":33.861643},{"c":33.69,"h":33.78,"l":33.5067,"n":101,"o":33.74,"t":"2026-10-15T15:00:00Z","v":26961,"vw":33.587674},{"c":33.8,"h":33.8,"l":33.69,"n":88,"o":33.7036,"t":"2026-10-15T15:15:00Z","v":6927,"vw":33.744797},{"c":33.8,"h":33.86,"l":33.71,"n":42,"o":33.86,"t":"2026-10-15T15:30:00Z","v":4700,"vw":33.794045},{"c":33.8913,"h":33.8913,"l":33.86,"n":13,"o":33.89,"t":"2026-10-15T15:45:00Z","v":988,"vw":33.877563},{"c":33.85,"h":33.87,"l":33.7,"n":33,"o":33.7,"t":"2026-10-15T16:00:00Z","v":5623,"vw":33.752031},{"c":34.07,"h":34.07,"l":33.93,"n":63,"o":33.93,"t":"2026-10-15T16:15:00Z","v":5926,"vw":33.981829},{"c":34.145,"h":34.195,"l":34.08,"n":43,"o":34.1,"t":"2026-10-15T16:30:00Z","v":3079,"vw":34.109348},{"c":34.13,"h":34.1996,"l":34.13,"n":31,"o":34.1889,"t":"2026-10-15T16:45:00Z","v":3865,"vw":34.170769},{"c":34.15,"h":34.2,"l":34.14,"n":11,"o":34.17,"t":"2026-10-15T17:00:00Z","v":1159,"vw":34.165789},{"c":34.095,"h":34.19,"l":34.095,"n":25,"o":34.11,"t":"2026-10-15T17:15:00Z","v":1498,"vw":34.140714},{"c":34.03,"h":34.11,"l":34.03,"n":31,"o":34.08,"t":"2026-10-15T17:30:00Z","v":14810,"vw":34.08922},{"c":34.02,"h":34.13,"l":34,"n":18,"o":34,"t":"2026-10-15T17:45:00Z","v":917,"vw":34.042891},{"c":33.975,"h":34.015,"l":33.915,"n":39,"o":34.015,"t":"2026-10-15T18:00:00Z","v":3099,"vw":33.949691},{"c":34.05,"h":34.05,"l":34.01,"n":6,"o":34.01,"t":"2026-10-15T18:15:00Z","v":401,"vw":34.036667},{"c":34.15,"h":34.2,"l":34.12,"n":8,"o":34.12,"t":"2026-10-15T18:30:00Z","v":741,"vw":34.15},{"c":34,"h":34.1,"l":33.95,"n":16,"o":34.1,"t":"2026-10-15T18:45:00Z","v":2971,"vw":33.968673},{"c":33.95,"h":33.99,"l":33.92,"n":11,"o":33.9201,"t":"2026-10-15T19:00:00Z","v":929,"vw":33.967512},{"c":33.95,"h":34.04,"l":33.95,"n":16,"o":34.025,"t":"2026-10-15T19:15:00Z","v":1565,"vw":33.97674},{"c":33.92,"h":34.01,"l":33.8801,"n":41,"o":33.95,"t":"2026-10-15T19:30:00Z","v":4104,"vw":33.90959},{"c":33.975,"h":34.04,"l":33.865,"n":379,"o":33.95,"t":"2026-10-15T19:45:00Z","v":23894,"vw":33.979737},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-10-15T20:00:00Z","v":7847,"vw":34},{"c":34,"h":34,"l":34,"n":18,"o":34,"t":"2026-10-15T20:30:00Z","v":719,"vw":34},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-15T20:45:00Z","v":153,"vw":34.1},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-10-15T22:15:00Z","v":155,"vw":33.61},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-16T13:00:00Z","v":102,"vw":34.25},{"c":34.38,"h":34.38,"l":34.18,"n":36,"o":34.18,"t":"2026-10-16T13:15:00Z","v":3295,"vw":34.312402},{"c":34.59,"h":34.69,"l":34.0691,"n":146,"o":34.42,"t":"2026-10-16T13:30:00Z","v":13768,"vw":34.409645},{"c":35.01,"h":35.04,"l":34.565,"n":191,"o":34.69,"t":"2026-10-16T13:45:00Z","v":27570,"vw":34.914006},{"c":35.1,"h":35.2599,"l":35.01,"n":108,"o":35.01,"t":"2026-10-16T14:00:00Z","v":17819,"vw":35.121406},{"c":35.27,"h":35.27,"l":34.96,"n":62,"o":35.1,"t":"2026-10-16T14:15:00Z","v":19601,"vw":35.100784},{"c":34.97,"h":35.32,"l":34.9101,"n":47,"o":35.3,"t":"2026-10-16T14:30:00Z","v":6870,"vw":35.169588},{"c":34.97,"h":35.04,"l":34.8525,"n":43,"o":34.9624,"t":"2026-10-16T14:45:00Z","v":10753,"vw":34.961302},{"c":35.14,"h":35.25,"l":34.92,"n":97,"o":34.92,"t":"2026-10-16T15:00:00Z","v":9216,"vw":35.147647},{"c":35.19,"h":35.19,"l":35.0901,"n":23,"o":35.16,"t":"2026-10-16T15:15:00Z","v":3628,"vw":35.146967},{"c":35.2699,"h":35.3313,"l":35.1925,"n":35,"o":35.1925,"t":"2026-10-16T15:30:00Z","v":2951,"vw":35.251064},{"c":35.21,"h":35.3,"l":35.205,"n":39,"o":35.3,"t":"2026-10-16T15:45:00Z","v":3505,"vw":35.248947},{"c":35.29,"h":35.35,"l":35.1502,"n":42,"o":35.33,"t":"2026-10-16T16:00:00Z","v":3431,"vw":35.240846},{"c":35.22,"h":35.25,"l":35.19,"n":147,"o":35.19,"t":"2026-10-16T16:15:00Z","v":13523,"vw":35.218061},{"c":35.18,"h":35.28,"l":35.155,"n":25,"o":35.28,"t":"2026-10-16T16:30:00Z","v":3248,"vw":35.199906},{"c":35.2,"h":35.205,"l":35.08,"n":20,"o":35.11,"t":"2026-10-16T16:45:00Z","v":1694,"vw":35.137917},{"c":35.02,"h":35.15,"l":34.975,"n":75,"o":35.15,"t":"2026-10-16T17:00:00Z","v":16898,"vw":35.007135},{"c":35.15,"h":35.15,"l":34.98,"n":44,"o":35.0413,"t":"2026-10-16T17:15:00Z","v":4117,"vw":35.051547},{"c":35.2633,"h":35.2633,"l":35.17,"n":15,"o":35.17,"t":"2026-10-16T17:30:00Z","v":1362,"vw":35.181458},{"c":35.23,"h":35.33,"l":35.19,"n":63,"o":35.29,"t":"2026-10-16T17:45:00Z","v":3190,"vw":35.248891},{"c":35.19,"h":35.32,"l":35.19,"n":59,"o":35.28,"t":"2026-10-16T18:00:00Z","v":21094,"vw":35.303416},{"c":35.12,"h":35.2468,"l":35.11,"n":149,"o":35.2468,"t":"2026-10-16T18:15:00Z","v":20244,"vw":35.167396},{"c":35.29,"h":35.29,"l":35.07,"n":146,"o":35.11,"t":"2026-10-16T18:30:00Z","v":10932,"vw":35.224916},{"c":35.255,"h":35.3,"l":35.19,"n":120,"o":35.2977,"t":"2026-10-16T18:45:00Z","v":9769,"vw":35.256032},{"c":35.29,"h":35.35,"l":35.21,"n":142,"o":35.215,"t":"2026-10-16T19:00:00Z","v":11489,"vw":35.280893},{"c":35.155,"h":35.33,"l":35.09,"n":153,"o":35.325,"t":"2026-10-16T19:15:00Z","v":22234,"vw":35.191744},{"c":35.295,"h":35.31,"l":35.16,"n":186,"o":35.175,"t":"2026-10-16T19:30:00Z","v":16149,"vw":35.246031},{"c":35.36,"h":35.52,"l":35.315,"n":684,"o":35.315,"t":"2026-10-16T19:45:00Z","v":82367,"vw":35.458272},{"c":35.36,"h":35.36,"l":35.36,"n":7,"o":35.36,"t":"2026-10-16T20:00:00Z","v":3933,"vw":35.36},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-16T20:15:00Z","v":600,"vw":35.48},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-16T21:00:00Z","v":318,"vw":35.24},{"c":35.2,"h":35.2,"l":35.2,"n":4,"o":35.2,"t":"2026-10-19T12:00:00Z","v":202,"vw":35.2},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-19T13:15:00Z","v":321,"vw":35.1},{"c":34.6,"h":35.2,"l":34.5,"n":171,"o":35.09,"t":"2026-10-19T13:30:00Z","v":31297,"vw":34.780778},{"c":34.38,"h":34.5878,"l":34.27,"n":98,"o":34.5295,"t":"2026-10-19T13:45:00Z","v":7105,"vw":34.452291},{"c":34.0066,"h":34.2597,"l":34.0066,"n":81,"o":34.07,"t":"2026-10-19T14:00:00Z","v":6112,"vw":34.125693},{"c":33.8,"h":34.04,"l":33.735,"n":105,"o":34.04,"t":"2026-10-19T14:15:00Z","v":18344,"vw":33.832},{"c":33.52,"h":33.81,"l":33.45,"n":172,"o":33.81,"t":"2026-10-19T14:30:00Z","v":26917,"vw":33.593133},{"c":33.485,"h":33.5,"l":33.33,"n":89,"o":33.5,"t":"2026-10-19T14:45:00Z","v":11745,"vw":33.416834},{"c":33.4507,"h":33.55,"l":33.4507,"n":17,"o":33.4679,"t":"2026-10-19T15:00:00Z","v":4297,"vw":33.489958},{"c":33.655,"h":33.74,"l":33.51,"n":25,"o":33.51,"t":"2026-10-19T15:15:00Z","v":5662,"vw":33.634476},{"c":33.56,"h":33.665,"l":33.56,"n":39,"o":33.665,"t":"2026-10-19T15:30:00Z","v":8079,"vw":33.579755},{"c":33.67,"h":33.68,"l":33.58,"n":38,"o":33.58,"t":"2026-10-19T15:45:00Z","v":2653,"vw":33.635494},{"c":33.62,"h":33.62,"l":33.59,"n":30,"o":33.615,"t":"2026-10-19T16:00:00Z","v":2639,"vw":33.613843},{"c":33.535,"h":33.66,"l":33.535,"n":60,"o":33.65,"t":"2026-10-19T16:15:00Z","v":3599,"vw":33.64359},{"c":33.575,"h":33.575,"l":33.52,"n":36,"o":33.57,"t":"2026-10-19T16:30:00Z","v":2196,"vw":33.542721},{"c":33.49,"h":33.6,"l":33.48,"n":35,"o":33.6,"t":"2026-10-19T16:45:00Z","v":2743,"vw":33.509184},{"c":33.44,"h":33.51,"l":33.44,"n":23,"o":33.51,"t":"2026-10-19T17:00:00Z","v":1323,"vw":33.483834},{"c":33.49,"h":33.515,"l":33.48,"n":20,"o":33.51,"t":"2026-10-19T17:15:00Z","v":2583,"vw":33.495972},{"c":33.45,"h":33.51,"l":33.45,"n":5,"o":33.48,"t":"2026-10-19T17:30:00Z","v":434,"vw":33.4875},{"c":33.435,"h":33.44,"l":33.402,"n":29,"o":33.41,"t":"2026-10-19T17:45:00Z","v":3343,"vw":33.408565},{"c":33.51,"h":33.51,"l":33.455,"n":19,"o":33.455,"t":"2026-10-19T18:00:00Z","v":1247,"vw":33.49027},{"c":33.385,"h":33.47,"l":33.385,"n":17,"o":33.47,"t":"2026-10-19T18:15:00Z","v":2958,"vw":33.419072},{"c":33.385,"h":33.4,"l":33.331,"n":41,"o":33.35,"t":"2026-10-19T18:30:00Z","v":5028,"vw":33.358301},{"c":33.305,"h":33.36,"l":33.28,"n":36,"o":33.33,"t":"2026-10-19T18:45:00Z","v":4339,"vw":33.307849},{"c":33.21,"h":33.28,"l":33.19,"n":42,"o":33.28,"t":"2026-10-19T19:00:00Z","v":2480,"vw":33.2194},{"c":33.1234,"h":33.28,"l":33.1234,"n":195,"o":33.27,"t":"2026-10-19T19:15:00Z","v":35372,"vw":33.177787},{"c":33.14,"h":33.15,"l":32.99,"n":115,"o":33.0599,"t":"2026-10-19T19:30:00Z","v":14944,"vw":33.075581},{"c":33.27,"h":33.49,"l":33.08,"n":569,"o":33.13,"t":"2026-10-19T19:45:00Z","v":96134,"vw":33.362913},{"c":33.33,"h":33.33,"l":33.22,"n":10,"o":33.28,"t":"2026-10-19T20:00:00Z","v":8918,"vw":33.296293},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-10-19T20:15:00Z","v":600,"vw":33.4},{"c":33.5132,"h":33.5132,"l":33.4,"n":4,"o":33.4,"t":"2026-10-19T21:15:00Z","v":630,"vw":33.453905},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-20T11:00:00Z","v":1969,"vw":33.47},{"c":33.609,"h":33.609,"l":33.609,"n":2,"o":33.609,"t":"2026-10-20T11:15:00Z","v":130,"vw":33.609},{"c":33.6,"h":33.6,"l":33.5,"n":6,"o":33.5,"t":"2026-10-20T11:30:00Z","v":1231,"vw":33.590909},{"c":33.5575,"h":33.5575,"l":33.5575,"n":1,"o":33.5575,"t":"2026-10-20T12:00:00Z","v":300,"vw":33.5575},{"c":33.62,"h":33.62,"l":33.62,"n":3,"o":33.62,"t":"2026-10-20T12:15:00Z","v":505,"vw":33.62},{"c":33.52,"h":33.7066,"l":33.52,"n":3,"o":33.7066,"t":"2026-10-20T12:45:00Z","v":738,"vw":33.646423},{"c":33.96,"h":33.96,"l":33.52,"n":3,"o":33.52,"t":"2026-10-20T13:15:00Z","v":400,"vw":33.84},{"c":34.49,"h":34.49,"l":33.4,"n":420,"o":33.61,"t":"2026-10-20T13:30:00Z","v":46606,"vw":34.033947},{"c":34.33,"h":34.65,"l":34.31,"n":201,"o":34.5,"t":"2026-10-20T13:45:00Z","v":29650,"vw":34.485259},{"c":34.235,"h":34.36,"l":34.14,"n":47,"o":34.31,"t":"2026-10-20T14:00:00Z","v":4497,"vw":34.220427},{"c":34.37,"h":34.44,"l":34.19,"n":29,"o":34.19,"t":"2026-10-20T14:15:00Z","v":3080,"vw":34.303828},{"c":34.55,"h":34.55,"l":34.4388,"n":67,"o":34.46,"t":"2026-10-20T14:30:00Z","v":16142,"vw":34.461554},{"c":34.56,"h":34.625,"l":34.54,"n":41,"o":34.55,"t":"2026-10-20T14:45:00Z","v":3563,"vw":34.596336},{"c":34.38,"h":34.42,"l":34.3,"n":24,"o":34.3,"t":"2026-10-20T15:00:00Z","v":1835,"vw":34.34101},{"c":34.47,"h":34.61,"l":34.44,"n":53,"o":34.475,"t":"2026-10-20T15:15:00Z","v":10354,"vw":34.523786},{"c":34.61,"h":34.62,"l":34.49,"n":20,"o":34.51,"t":"2026-10-20T15:30:00Z","v":1281,"vw":34.5695},{"c":34.64,"h":34.67,"l":34.6,"n":24,"o":34.6,"t":"2026-10-20T15:45:00Z","v":3368,"vw":34.634062},{"c":34.56,"h":34.6512,"l":34.56,"n":7,"o":34.6512,"t":"2026-10-20T16:00:00Z","v":726,"vw":34.605628},{"c":34.49,"h":34.57,"l":34.49,"n":13,"o":34.56,"t":"2026-10-20T16:15:00Z","v":1028,"vw":34.53496},{"c":34.52,"h":34.52,"l":34.46,"n":18,"o":34.46,"t":"2026-10-20T16:30:00Z","v":1505,"vw":34.499615},{"c":34.49,"h":34.5328,"l":34.47,"n":15,"o":34.49,"t":"2026-10-20T16:45:00Z","v":2345,"vw":34.510467},{"c":34.46,"h":34.49,"l":34.45,"n":3,"o":34.49,"t":"2026-10-20T17:00:00Z","v":314,"vw":34.467707},{"c":34.38,"h":34.43,"l":34.38,"n":12,"o":34.43,"t":"2026-10-20T17:15:00Z","v":1209,"vw":34.407506},{"c":34.37,"h":34.41,"l":34.37,"n":7,"o":34.41,"t":"2026-10-20T17:30:00Z","v":1399,"vw":34.402},{"c":34.52,"h":34.52,"l":34.44,"n":3,"o":34.44,"t":"2026-10-20T17:45:00Z","v":400,"vw":34.485},{"c":34.48,"h":34.5427,"l":34.45,"n":12,"o":34.45,"t":"2026-10-20T18:00:00Z","v":916,"vw":34.489493},{"c":34.45,"h":34.5,"l":34.42,"n":20,"o":34.5,"t":"2026-10-20T18:15:00Z","v":3402,"vw":34.450862},{"c":34.47,"h":34.5,"l":34.455,"n":15,"o":34.48,"t":"2026-10-20T18:30:00Z","v":1050,"vw":34.470404},{"c":34.51,"h":34.54,"l":34.47,"n":11,"o":34.47,"t":"2026-10-20T18:45:00Z","v":1092,"vw":34.517817},{"c":34.52,"h":34.52,"l":34.51,"n":9,"o":34.51,"t":"2026-10-20T19:00:00Z","v":1390,"vw":34.518333},{"c":34.5,"h":34.5,"l":34.47,"n":9,"o":34.48,"t":"2026-10-20T19:15:00Z","v":1025,"vw":34.481137},{"c":34.51,"h":34.5377,"l":34.5,"n":21,"o":34.525,"t":"2026-10-20T19:30:00Z","v":1943,"vw":34.513968},{"c":34.41,"h":34.555,"l":34.33,"n":245,"o":34.53,"t":"2026-10-20T19:45:00Z","v":16348,"vw":34.415358},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-20T20:00:00Z","v":2090,"vw":34.46},{"c":34.46,"h":34.46,"l":34.42,"n":3,"o":34.42,"t":"2026-10-20T20:45:00Z","v":1150,"vw":34.453217},{"c":34.69,"h":34.69,"l":34.45,"n":8,"o":34.45,"t":"2026-10-20T21:15:00Z","v":717,"vw":34.502708},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T22:15:00Z","v":1000,"vw":34.5},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-20T22:45:00Z","v":130,"vw":34.2},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-20T23:00:00Z","v":700,"vw":34.15},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T23:30:00Z","v":1000,"vw":34.5},{"c":34.4,"h":34.56,"l":34.4,"n":3,"o":34.56,"t":"2026-10-21T11:15:00Z","v":641,"vw":34.425039},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-21T12:15:00Z","v":121,"vw":34.72},{"c":34.84,"h":34.91,"l":34.84,"n":3,"o":34.91,"t":"2026-10-21T13:00:00Z","v":355,"vw":34.862535},{"c":35.25,"h":35.25,"l":35.25,"n":5,"o":35.25,"t":"2026-10-21T13:15:00Z","v":1294,"vw":35.25},{"c":34.925,"h":35.25,"l":34.85,"n":118,"o":35.17,"t":"2026-10-21T13:30:00Z","v":11745,"vw":35.115736},{"c":34.7,"h":34.99,"l":34.7,"n":29,"o":34.878,"t":"2026-10-21T13:45:00Z","v":2831,"vw":34.814083},{"c":34.67,"h":34.76,"l":34.59,"n":36,"o":34.66,"t":"2026-10-21T14:00:00Z","v":2286,"vw":34.660938},{"c":34.625,"h":34.72,"l":34.62,"n":66,"o":34.66,"t":"2026-10-21T14:15:00Z","v":3558,"vw":34.668397},{"c":34.905,"h":34.95,"l":34.68,"n":46,"o":34.7,"t":"2026-10-21T14:30:00Z","v":5446,"vw":34.748459},{"c":34.96,"h":35.04,"l":34.96,"n":21,"o":34.99,"t":"2026-10-21T14:45:00Z","v":2121,"vw":34.998333},{"c":34.62,"h":34.9,"l":34.6157,"n":30,"o":34.9,"t":"2026-10-21T15:00:00Z","v":6054,"vw":34.699065},{"c":34.69,"h":34.7243,"l":34.57,"n":34,"o":34.65,"t":"2026-10-21T15:15:00Z","v":4223,"vw":34.660892},{"c":34.76,"h":34.76,"l":34.56,"n":92,"o":34.5801,"t":"2026-10-21T15:30:00Z","v":8409,"vw":34.632123},{"c":34.84,"h":34.855,"l":34.84,"n":6,"o":34.85,"t":"2026-10-21T15:45:00Z","v":407,"vw":34.84875},{"c":35.01,"h":35.01,"l":34.87,"n":13,"o":34.87,"t":"2026-10-21T16:00:00Z","v":940,"vw":34.94},{"c":35.075,"h":35.075,"l":34.95,"n":33,"o":35.02,"t":"2026-10-21T16:15:00Z","v":4781,"vw":34.97686},{"c":35.06,"h":35.125,"l":35.02,"n":53,"o":35.06,"t":"2026-10-21T16:30:00Z","v":7307,"vw":35.054309},{"c":35.07,"h":35.155,"l":35.02,"n":89,"o":35.055,"t":"2026-10-21T16:45:00Z","v":8563,"vw":35.071654},{"c":35.04,"h":35.07,"l":34.98,"n":15,"o":35.07,"t":"2026-10-21T17:00:00Z","v":1809,"vw":35.034042},{"c":35.01,"h":35.025,"l":34.934,"n":67,"o":34.97,"t":"2026-10-21T17:15:00Z","v":10747,"vw":34.962581},{"c":35.12,"h":35.12,"l":34.99,"n":20,"o":35.03,"t":"2026-10-21T17:30:00Z","v":1604,"vw":35.077966},{"c":35.07,"h":35.18,"l":35.07,"n":60,"o":35.16,"t":"2026-10-21T17:45:00Z","v":10241,"vw":35.125789},{"c":35.155,"h":35.17,"l":35,"n":43,"o":35.05,"t":"2026-10-21T18:00:00Z","v":4834,"vw":35.077478},{"c":35.1451,"h":35.155,"l":35.08,"n":26,"o":35.14,"t":"2026-10-21T18:15:00Z","v":2105,"vw":35.119597},{"c":35.19,"h":35.205,"l":35.1267,"n":51,"o":35.16,"t":"2026-10-21T18:30:00Z","v":3590,"vw":35.158334},{"c":35.005,"h":35.205,"l":35,"n":57,"o":35.205,"t":"2026-10-21T18:45:00Z","v":4649,"vw":35.154187},{"c":34.95,"h":35,"l":34.89,"n":28,"o":34.98,"t":"2026-10-21T19:00:00Z","v":6107,"vw":34.959851},{"c":35.055,"h":35.055,"l":34.935,"n":33,"o":35,"t":"2026-10-21T19:15:00Z","v":3478,"vw":34.993968},{"c":35.015,"h":35.05,"l":34.95,"n":45,"o":35.03,"t":"2026-10-21T19:30:00Z","v":3493,"vw":34.98338},{"c":34.77,"h":35.0432,"l":34.73,"n":308,"o":34.97,"t":"2026-10-21T19:45:00Z","v":15856,"vw":34.821599},{"c":34.79,"h":34.79,"l":34.79,"n":5,"o":34.79,"t":"2026-10-21T20:00:00Z","v":1872,"vw":34.79},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-21T20:15:00Z","v":300,"vw":35.25},{"c":34.7933,"h":34.7933,"l":34.7933,"n":1,"o":34.7933,"t":"2026-10-22T08:15:00Z","v":616,"vw":34.7933},{"c":34.61,"h":34.79,"l":34.61,"n":5,"o":34.74,"t":"2026-10-22T08:45:00Z","v":600,"vw":34.734},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-22T09:30:00Z","v":100,"vw":34.5},{"c":34.9535,"h":34.9535,"l":34.75,"n":2,"o":34.75,"t":"2026-10-22T12:15:00Z","v":549,"vw":34.860832},{"c":34.7351,"h":34.7351,"l":34.7351,"n":1,"o":34.7351,"t":"2026-10-22T13:00:00Z","v":100,"vw":34.7351},{"c":35,"h":35,"l":35,"n":12,"o":35,"t":"2026-10-22T13:15:00Z","v":1485,"vw":35},{"c":35.17,"h":35.38,"l":34.89,"n":174,"o":34.91,"t":"2026-10-22T13:30:00Z","v":13103,"vw":35.136435},{"c":35.45,"h":35.475,"l":35.09,"n":56,"o":35.09,"t":"2026-10-22T13:45:00Z","v":9038,"vw":35.291634},{"c":35.66,"h":35.7199,"l":35.3183,"n":142,"o":35.4,"t":"2026-10-22T14:00:00Z","v":19906,"vw":35.53476},{"c":35.8601,"h":35.92,"l":35.6,"n":122,"o":35.61,"t":"2026-10-22T14:15:00Z","v":16152,"vw":35.74913},{"c":35.62,"h":35.68,"l":35.37,"n":81,"o":35.52,"t":"2026-10-22T14:30:00Z","v":7394,"vw":35.540768},{"c":35.6301,"h":35.8,"l":35.6301,"n":25,"o":35.65,"t":"2026-10-22T14:45:00Z","v":1658,"vw":35.693312},{"c":35.67,"h":35.71,"l":35.5,"n":43,"o":35.525,"t":"2026-10-22T15:00:00Z","v":3555,"vw":35.586785},{"c":35.59,"h":35.71,"l":35.53,"n":68,"o":35.565,"t":"2026-10-22T15:15:00Z","v":18778,"vw":35.64745},{"c":35.87,"h":35.87,"l":35.61,"n":56,"o":35.61,"t":"2026-10-22T15:30:00Z","v":9307,"vw":35.747701},{"c":36.01,"h":36.03,"l":35.82,"n":55,"o":35.875,"t":"2026-10-22T15:45:00Z","v":5986,"vw":35.949327},{"c":35.96,"h":36.01,"l":35.94,"n":77,"o":36,"t":"2026-10-22T16:00:00Z","v":6186,"vw":35.964688},{"c":36.01,"h":36.0623,"l":35.9715,"n":48,"o":36.04,"t":"2026-10-22T16:15:00Z","v":7769,"vw":36.018707},{"c":36.11,"h":36.11,"l":35.96,"n":34,"o":36.03,"t":"2026-10-22T16:30:00Z","v":3548,"vw":36.028443},{"c":36.2404,"h":36.29,"l":36.14,"n":75,"o":36.16,"t":"2026-10-22T16:45:00Z","v":6549,"vw":36.218267},{"c":36.165,"h":36.3185,"l":36.165,"n":54,"o":36.26,"t":"2026-10-22T17:00:00Z","v":6162,"vw":36.223609},{"c":36.16,"h":36.2,"l":36.126,"n":74,"o":36.2,"t":"2026-10-22T17:15:00Z","v":4276,"vw":36.163389},{"c":36.095,"h":36.13,"l":36.08,"n":24,"o":36.13,"t":"2026-10-22T17:30:00Z","v":1437,"vw":36.10399},{"c":36.18,"h":36.18,"l":36.0462,"n":42,"o":36.05,"t":"2026-10-22T17:45:00Z","v":5876,"vw":36.087842},{"c":36.2737,"h":36.2737,"l":36.18,"n":47,"o":36.25,"t":"2026-10-22T18:00:00Z","v":6070,"vw":36.218475},{"c":36.25,"h":36.34,"l":36.25,"n":31,"o":36.29,"t":"2026-10-22T18:15:00Z","v":5365,"vw":36.277874},{"c":36.44,"h":36.44,"l":36.28,"n":91,"o":36.3,"t":"2026-10-22T18:30:00Z","v":29062,"vw":36.341554},{"c":36.51,"h":36.5896,"l":36.5,"n":36,"o":36.51,"t":"2026-10-22T18:45:00Z","v":3623,"vw":36.535903},{"c":36.665,"h":36.77,"l":36.59,"n":105,"o":36.59,"t":"2026-10-22T19:00:00Z","v":25478,"vw":36.734947},{"c":36.57,"h":36.68,"l":36.56,"n":32,"o":36.61,"t":"2026-10-22T19:15:00Z","v":3614,"vw":36.612978},{"c":36.59,"h":36.664,"l":36.515,"n":52,"o":36.5521,"t":"2026-10-22T19:30:00Z","v":5280,"vw":36.594344},{"c":36.87,"h":36.8821,"l":36.5,"n":371,"o":36.56,"t":"2026-10-22T19:45:00Z","v":20200,"vw":36.719422},{"c":36.6,"h":36.8,"l":36.6,"n":7,"o":36.8,"t":"2026-10-22T20:00:00Z","v":4693,"vw":36.784343},{"c":36.75,"h":36.75,"l":36.75,"n":4,"o":36.75,"t":"2026-10-22T20:15:00Z","v":259,"vw":36.75},{"c":36.8155,"h":36.87,"l":36.73,"n":14,"o":36.87,"t":"2026-10-22T20:30:00Z","v":1600,"vw":36.831227},{"c":36.7429,"h":36.7429,"l":36.7429,"n":1,"o":36.7429,"t":"2026-10-22T21:00:00Z","v":273,"vw":36.7429},{"c":36.8955,"h":36.8955,"l":36.8955,"n":1,"o":36.8955,"t":"2026-10-22T23:30:00Z","v":140,"vw":36.8955},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-10-22T23:45:00Z","v":1300,"vw":36.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":57.46678332394248,"iv":1.0972595251085417,"gamma":0.015490131613896228,"theta":-0.034978685864944306,"vega":0.01812579312055307,"rho":0.0024714360027411906,"breakevenPct":57.45049816288718},{"delta":0.15,"premium":0.519012492239572,"strike":46.23950031041712,"iv":0.7048943180964279,"gamma":0.03204557112274339,"theta":-0.03011760498961665,"vega":0.02407649510160819,"rho":0.003828064428190522,"breakevenPct":27.0611760941758},{"delta":0.2,"premium":0.6114388493838107,"strike":42.86273380739427,"iv":0.5724526590465268,"gamma":0.04741728700818556,"theta":-0.029471348519488683,"vega":0.02884817384801334,"rho":0.005151166486716736,"breakevenPct":18.136338741244803},{"delta":0.25,"premium":0.736733571346095,"strike":41.35919714384686,"iv":0.5191161784548636,"gamma":0.05964560265514692,"theta":-0.029801522616395886,"vega":0.032499343045485324,"rho":0.006461765934350226,"breakevenPct":14.391116073893912},{"delta":0.3,"premium":0.85973630831643,"strike":39.902636916835704,"iv":0.4663141987829615,"gamma":0.07197545638945232,"theta":-0.030012373225152128,"vega":0.03603367139959432,"rho":0.007774620870368478,"breakevenPct":10.767318546609062},{"delta":0.35,"premium":0.9717987804878049,"strike":38.93292682926829,"iv":0.42355853658536585,"gamma":0.08421585365853658,"theta":-0.029320731707317072,"vega":0.038367682926829266,"rho":0.009103752168677611,"breakevenPct":8.436754374337237},{"delta":0.4,"premium":1.1699695121951221,"strike":38.323170731707314,"iv":0.42136341463414634,"gamma":0.08799634146341463,"theta":-0.03041829268292683,"vega":0.03989207317073171,"rho":0.010392729741540558,"breakevenPct":7.318315880169679},{"delta":0.45,"premium":1.3867170022371365,"strike":37.73713646532438,"iv":0.42033143176733784,"gamma":0.0903417225950783,"theta":-0.031236577181208054,"vega":0.04085771812080537,"rho":0.01167252952666676,"breakevenPct":6.314819205330228},{"delta":0.5,"premium":1.6244127516778522,"strike":37.17785234899329,"iv":0.4206110738255034,"gamma":0.09106879194630874,"theta":-0.03173993288590604,"vega":0.04119328859060403,"rho":0.012941979891579188,"breakevenPct":5.440937773562897},{"delta":0.55,"premium":1.8867469879518075,"strike":36.626506024096386,"iv":0.4195048192771084,"gamma":0.09036626506024097,"theta":-0.03152650602409638,"vega":0.04077710843373494,"rho":0.01419670209395412,"breakevenPct":4.6555788370874955},{"delta":0.6,"premium":2.160569550930997,"strike":36.078860898138004,"iv":0.4177523548740416,"gamma":0.08899715224534502,"theta":-0.030978860898138005,"vega":0.04001040525739321,"rho":0.015444556912623884,"breakevenPct":3.911495785513611},{"delta":0.65,"premium":2.9708404802744433,"strike":35.265866209262434,"iv":0.5053758147512866,"gamma":0.07154785591766721,"theta":-0.03559845626072042,"vega":0.03835831903945111,"rho":0.016321131777976,"breakevenPct":3.9040942650458748},{"delta":0.7,"premium":3.590288315629741,"strike":34.476479514415786,"iv":0.5383517450682853,"gamma":0.06194946889226101,"theta":-0.035729438543247345,"vega":0.03591532625189682,"rho":0.017321793538345516,"breakevenPct":3.4423038859932773},{"delta":0.75,"premium":4.003563474387527,"strike":33.792873051224944,"iv":0.524072605790646,"gamma":0.05790579064587974,"theta":-0.03227015590200446,"vega":0.03272939866369711,"rho":0.018466299624141914,"breakevenPct":2.7077079500338965},{"delta":0.8,"premium":4.281959910913141,"strike":33.23608017817372,"iv":0.4828699331848552,"gamma":0.055233184855233854,"theta":-0.02681358574610245,"vega":0.02877616926503341,"rho":0.019712153701990243,"breakevenPct":1.9511958942577752},{"delta":0.85,"premium":5.424719101123594,"strike":31.921348314606742,"iv":0.5276382022471908,"gamma":0.0433674157303371,"theta":-0.02433820224719101,"vega":0.024025842696629218,"rho":0.02030348169337391,"breakevenPct":1.4838788470933095},{"delta":0.9,"premium":5.771680000000001,"strike":31.406399999999998,"iv":0.48367040000000006,"gamma":0.034443839999999996,"theta":-0.018713600000000004,"vega":0.017904960000000004,"rho":0.0215088753293684,"breakevenPct":1.0273913043478295}],"put":[{"delta":0.1,"premium":0.4551580591288797,"strike":28.051580591288797,"iv":0.8370763105077271,"gamma":0.0201992171870913,"theta":-0.025850987964778537,"vega":0.018233506664472484,"rho":-0.0033050941157337825,"breakevenPct":25.00972138000022},{"delta":0.15,"premium":0.6291875033017349,"strike":30.5837500660347,"iv":0.7163305724158078,"gamma":0.03160235339284712,"theta":-0.029153762571158245,"vega":0.024058582665156432,"rho":-0.00497600580682316,"breakevenPct":18.601732166486503},{"delta":0.2,"premium":0.83984375,"strike":32.098958333333336,"iv":0.6618515625,"gamma":0.040812499999999995,"theta":-0.03221875,"vega":0.029006770833333334,"rho":-0.006580924303271935,"breakevenPct":15.056753849637673},{"delta":0.25,"premium":0.9960958904109588,"strike":33.42191780821918,"iv":0.5932013698630137,"gamma":0.05189890410958904,"theta":-0.03245616438356164,"vega":0.03289698630136986,"rho":-0.008197682363981953,"breakevenPct":11.88635348421679},{"delta":0.3,"premium":1.1719874804381845,"strike":34.45226917057903,"iv":0.5444200312989045,"gamma":0.0613206572769953,"theta":-0.032385446009389675,"vega":0.0359377151799687,"rho":-0.009824498638255675,"breakevenPct":9.564451928965088},{"delta":0.35,"premium":1.4606039325842692,"strike":35.21067415730337,"iv":0.5447404494382022,"gamma":0.06535280898876404,"theta":-0.03445842696629213,"vega":0.038305617977528086,"rho":-0.011522940039687258,"breakevenPct":8.28785265021983},{"delta":0.4,"premium":1.8292837078651687,"strike":35.912921348314605,"iv":0.5618752808988764,"gamma":0.06619550561797753,"theta":-0.03698651685393259,"vega":0.039991011235955054,"rho":-0.013276325886537921,"breakevenPct":7.381419455300433},{"delta":0.45,"premium":2.059550561797753,"strike":36.61516853932584,"iv":0.5339182584269663,"gamma":0.07134438202247191,"theta":-0.035639044943820225,"vega":0.04087668539325843,"rho":-0.014934358166061076,"breakevenPct":6.098864191499744},{"delta":0.5,"premium":2.3759246088193455,"strike":37.32147937411095,"iv":0.5194399715504978,"gamma":0.0737605974395448,"theta":-0.034728591749644384,"vega":0.04123570412517781,"rho":-0.01665194712178588,"breakevenPct":5.039253355185834},{"delta":0.55,"premium":2.8330341113105932,"strike":38.04129263913824,"iv":0.5302888689407541,"gamma":0.07191508078994613,"theta":-0.035061938958707364,"vega":0.04105457809694793,"rho":-0.01846715906268376,"breakevenPct":4.325384435250941},{"delta":0.6,"premium":3.5511669658886884,"strike":38.93895870736086,"iv":0.5670034111310592,"gamma":0.06572118491921006,"theta":-0.03640843806104129,"vega":0.04006714542190305,"rho":-0.020470118887393796,"breakevenPct":3.837522441651702},{"delta":0.65,"premium":4.3623721881390605,"strike":39.95296523517383,"iv":0.5970406952965236,"gamma":0.059772801635991815,"theta":-0.0365,"vega":0.038379959100204496,"rho":-0.022550749894858124,"breakevenPct":3.2864319374055193},{"delta":0.7,"premium":5.530962343096234,"strike":41.33054393305439,"iv":0.6242125523012553,"gamma":0.053146652719665274,"theta":-0.03443765690376569,"vega":0.03533953974895398,"rho":-0.02490800398196816,"breakevenPct":2.7185282881571644},{"delta":0.75,"premium":6.7164574616457475,"strike":42.72524407252441,"iv":0.6512697350069736,"gamma":0.046486959553695945,"theta":-0.032275871687587165,"vega":0.03223633193863319,"rho":-0.027278323037463987,"breakevenPct":2.1500363834818845},{"delta":0.8,"premium":7.3844537815125975,"strike":43.638655462184865,"iv":0.6377336134453775,"gamma":0.04249579831932777,"theta":-0.028023529411764666,"vega":0.029038655462184867,"rho":-0.029249403709865715,"breakevenPct":1.4831476068688179},{"delta":0.85,"premium":10.594082840236682,"strike":46.99408284023668,"iv":0.7459721893491121,"gamma":0.030381065088757413,"theta":-0.026461538461538456,"vega":0.024170414201183436,"rho":-0.03319895371144597,"breakevenPct":1.0869565217391266},{"delta":0.9,"premium":19.366851509037037,"strike":55.91247527267056,"iv":1.0352336173784227,"gamma":0.01641094988282863,"theta":-0.026181223667970613,"vega":0.018127798080076665,"rho":-0.041527099994085444,"breakevenPct":0.691239772734977}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":57.46678332394248,"iv":1.0972595251085417,"gamma":0.015490131613896228,"theta":-0.034978685864944306,"vega":0.01812579312055307,"rho":0.0024714360027411906,"breakevenPct":57.45049816288718},{"delta":0.15,"premium":0.519012492239572,"strike":46.23950031041712,"iv":0.7048943180964279,"gamma":0.03204557112274339,"theta":-0.03011760498961665,"vega":0.02407649510160819,"rho":0.003828064428190522,"breakevenPct":27.0611760941758},{"delta":0.2,"premium":0.6114388493838107,"strike":42.86273380739427,"iv":0.5724526590465268,"gamma":0.04741728700818556,"theta":-0.029471348519488683,"vega":0.02884817384801334,"rho":0.005151166486716736,"breakevenPct":18.136338741244803},{"delta":0.25,"premium":0.736733571346095,"strike":41.35919714384686,"iv":0.5191161784548636,"gamma":0.05964560265514692,"theta":-0.029801522616395886,"vega":0.032499343045485324,"rho":0.006461765934350226,"breakevenPct":14.391116073893912},{"delta":0.3,"premium":0.85973630831643,"strike":39.902636916835704,"iv":0.4663141987829615,"gamma":0.07197545638945232,"theta":-0.030012373225152128,"vega":0.03603367139959432,"rho":0.007774620870368478,"breakevenPct":10.767318546609062},{"delta":0.35,"premium":0.9717987804878049,"strike":38.93292682926829,"iv":0.42355853658536585,"gamma":0.08421585365853658,"theta":-0.029320731707317072,"vega":0.038367682926829266,"rho":0.009103752168677611,"breakevenPct":8.436754374337237},{"delta":0.4,"premium":1.1699695121951221,"strike":38.323170731707314,"iv":0.42136341463414634,"gamma":0.08799634146341463,"theta":-0.03041829268292683,"vega":0.03989207317073171,"rho":0.010392729741540558,"breakevenPct":7.318315880169679},{"delta":0.45,"premium":1.3867170022371365,"strike":37.73713646532438,"iv":0.42033143176733784,"gamma":0.0903417225950783,"theta":-0.031236577181208054,"vega":0.04085771812080537,"rho":0.01167252952666676,"breakevenPct":6.314819205330228},{"delta":0.5,"premium":1.6244127516778522,"strike":37.17785234899329,"iv":0.4206110738255034,"gamma":0.09106879194630874,"theta":-0.03173993288590604,"vega":0.04119328859060403,"rho":0.012941979891579188,"breakevenPct":5.440937773562897},{"delta":0.55,"premium":1.8867469879518075,"strike":36.626506024096386,"iv":0.4195048192771084,"gamma":0.09036626506024097,"theta":-0.03152650602409638,"vega":0.04077710843373494,"rho":0.01419670209395412,"breakevenPct":4.6555788370874955},{"delta":0.6,"premium":2.160569550930997,"strike":36.078860898138004,"iv":0.4177523548740416,"gamma":0.08899715224534502,"theta":-0.030978860898138005,"vega":0.04001040525739321,"rho":0.015444556912623884,"breakevenPct":3.911495785513611},{"delta":0.65,"premium":2.9708404802744433,"strike":35.265866209262434,"iv":0.5053758147512866,"gamma":0.07154785591766721,"theta":-0.03559845626072042,"vega":0.03835831903945111,"rho":0.016321131777976,"breakevenPct":3.9040942650458748},{"delta":0.7,"premium":3.590288315629741,"strike":34.476479514415786,"iv":0.5383517450682853,"gamma":0.06194946889226101,"theta":-0.035729438543247345,"vega":0.03591532625189682,"rho":0.017321793538345516,"breakevenPct":3.4423038859932773},{"delta":0.75,"premium":4.003563474387527,"strike":33.792873051224944,"iv":0.524072605790646,"gamma":0.05790579064587974,"theta":-0.03227015590200446,"vega":0.03272939866369711,"rho":0.018466299624141914,"breakevenPct":2.7077079500338965},{"delta":0.8,"premium":4.281959910913141,"strike":33.23608017817372,"iv":0.4828699331848552,"gamma":0.055233184855233854,"theta":-0.02681358574610245,"vega":0.02877616926503341,"rho":0.019712153701990243,"breakevenPct":1.9511958942577752},{"delta":0.85,"premium":5.424719101123594,"strike":31.921348314606742,"iv":0.5276382022471908,"gamma":0.0433674157303371,"theta":-0.02433820224719101,"vega":0.024025842696629218,"rho":0.02030348169337391,"breakevenPct":1.4838788470933095},{"delta":0.9,"premium":5.771680000000001,"strike":31.406399999999998,"iv":0.48367040000000006,"gamma":0.034443839999999996,"theta":-0.018713600000000004,"vega":0.017904960000000004,"rho":0.0215088753293684,"breakevenPct":1.0273913043478295}],"put":[{"delta":0.1,"premium":0.4551580591288797,"strike":28.051580591288797,"iv":0.8370763105077271,"gamma":0.0201992171870913,"theta":-0.025850987964778537,"vega":0.018233506664472484,"rho":-0.0033050941157337825,"breakevenPct":25.00972138000022},{"delta":0.15,"premium":0.6291875033017349,"strike":30.5837500660347,"iv":0.7163305724158078,"gamma":0.03160235339284712,"theta":-0.029153762571158245,"vega":0.024058582665156432,"rho":-0.00497600580682316,"breakevenPct":18.601732166486503},{"delta":0.2,"premium":0.83984375,"strike":32.098958333333336,"iv":0.6618515625,"gamma":0.040812499999999995,"theta":-0.03221875,"vega":0.029006770833333334,"rho":-0.006580924303271935,"breakevenPct":15.056753849637673},{"delta":0.25,"premium":0.9960958904109588,"strike":33.42191780821918,"iv":0.5932013698630137,"gamma":0.05189890410958904,"theta":-0.03245616438356164,"vega":0.03289698630136986,"rho":-0.008197682363981953,"breakevenPct":11.88635348421679},{"delta":0.3,"premium":1.1719874804381845,"strike":34.45226917057903,"iv":0.5444200312989045,"gamma":0.0613206572769953,"theta":-0.032385446009389675,"vega":0.0359377151799687,"rho":-0.009824498638255675,"breakevenPct":9.564451928965088},{"delta":0.35,"premium":1.4606039325842692,"strike":35.21067415730337,"iv":0.5447404494382022,"gamma":0.06535280898876404,"theta":-0.03445842696629213,"vega":0.038305617977528086,"rho":-0.011522940039687258,"breakevenPct":8.28785265021983},{"delta":0.4,"premium":1.8292837078651687,"strike":35.912921348314605,"iv":0.5618752808988764,"gamma":0.06619550561797753,"theta":-0.03698651685393259,"vega":0.039991011235955054,"rho":-0.013276325886537921,"breakevenPct":7.381419455300433},{"delta":0.45,"premium":2.059550561797753,"strike":36.61516853932584,"iv":0.5339182584269663,"gamma":0.07134438202247191,"theta":-0.035639044943820225,"vega":0.04087668539325843,"rho":-0.014934358166061076,"breakevenPct":6.098864191499744},{"delta":0.5,"premium":2.3759246088193455,"strike":37.32147937411095,"iv":0.5194399715504978,"gamma":0.0737605974395448,"theta":-0.034728591749644384,"vega":0.04123570412517781,"rho":-0.01665194712178588,"breakevenPct":5.039253355185834},{"delta":0.55,"premium":2.8330341113105932,"strike":38.04129263913824,"iv":0.5302888689407541,"gamma":0.07191508078994613,"theta":-0.035061938958707364,"vega":0.04105457809694793,"rho":-0.01846715906268376,"breakevenPct":4.325384435250941},{"delta":0.6,"premium":3.5511669658886884,"strike":38.93895870736086,"iv":0.5670034111310592,"gamma":0.06572118491921006,"theta":-0.03640843806104129,"vega":0.04006714542190305,"rho":-0.020470118887393796,"breakevenPct":3.837522441651702},{"delta":0.65,"premium":4.3623721881390605,"strike":39.95296523517383,"iv":0.5970406952965236,"gamma":0.059772801635991815,"theta":-0.0365,"vega":0.038379959100204496,"rho":-0.022550749894858124,"breakevenPct":3.2864319374055193},{"delta":0.7,"premium":5.530962343096234,"strike":41.33054393305439,"iv":0.6242125523012553,"gamma":0.053146652719665274,"theta":-0.03443765690376569,"vega":0.03533953974895398,"rho":-0.02490800398196816,"breakevenPct":2.7185282881571644},{"delta":0.75,"premium":6.7164574616457475,"strike":42.72524407252441,"iv":0.6512697350069736,"gamma":0.046486959553695945,"theta":-0.032275871687587165,"vega":0.03223633193863319,"rho":-0.027278323037463987,"breakevenPct":2.1500363834818845},{"delta":0.8,"premium":7.3844537815125975,"strike":43.638655462184865,"iv":0.6377336134453775,"gamma":0.04249579831932777,"theta":-0.028023529411764666,"vega":0.029038655462184867,"rho":-0.029249403709865715,"breakevenPct":1.4831476068688179},{"delta":0.85,"premium":10.594082840236682,"strike":46.99408284023668,"iv":0.7459721893491121,"gamma":0.030381065088757413,"theta":-0.026461538461538456,"vega":0.024170414201183436,"rho":-0.03319895371144597,"breakevenPct":1.0869565217391266},{"delta":0.9,"premium":19.366851509037037,"strike":55.91247527267056,"iv":1.0352336173784227,"gamma":0.01641094988282863,"theta":-0.026181223667970613,"vega":0.018127798080076665,"rho":-0.041527099994085444,"breakevenPct":0.691239772734977}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}